Virtus Global Multi-Sector Income Fund (VGI)
NYSE: VGI · Real-Time Price · USD
7.96
+0.02 (0.25%)
Sep 24, 2025, 4:00 PM EDT - Market closed
VGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 7.95 | 7.98 | 7.91 | 7.96 | 7.96 | 0.25% | 34,894 |
| Sep 23, 2025 | 7.96 | 8.00 | 7.93 | 7.94 | 7.94 | -0.13% | 13,350 |
| Sep 22, 2025 | 7.97 | 7.99 | 7.92 | 7.95 | 7.95 | -0.13% | 15,362 |
| Sep 19, 2025 | 8.00 | 8.00 | 7.91 | 7.96 | 7.96 | -0.25% | 68,281 |
| Sep 18, 2025 | 8.01 | 8.03 | 7.98 | 7.98 | 7.98 | -0.25% | 21,305 |
| Sep 17, 2025 | 8.02 | 8.04 | 7.99 | 8.00 | 8.00 | 0.13% | 30,048 |
| Sep 16, 2025 | 7.97 | 8.02 | 7.96 | 7.99 | 7.99 | -0.25% | 63,944 |
| Sep 15, 2025 | 8.03 | 8.04 | 7.98 | 8.01 | 8.01 | 0.12% | 34,673 |
| Sep 12, 2025 | 7.97 | 8.06 | 7.97 | 8.00 | 8.00 | -0.99% | 36,705 |
| Sep 11, 2025 | 8.09 | 8.09 | 8.01 | 8.08 | 8.00 | 0.12% | 73,231 |
| Sep 10, 2025 | 8.08 | 8.08 | 8.05 | 8.07 | 7.99 | 0.37% | 92,371 |
| Sep 9, 2025 | 8.06 | 8.06 | 8.03 | 8.04 | 7.96 | - | 57,102 |
| Sep 8, 2025 | 8.05 | 8.06 | 8.03 | 8.04 | 7.96 | 0.12% | 105,837 |
| Sep 5, 2025 | 8.02 | 8.04 | 8.00 | 8.03 | 7.95 | 0.37% | 97,415 |
| Sep 4, 2025 | 8.02 | 8.02 | 7.96 | 8.00 | 7.92 | -0.25% | 71,310 |
| Sep 3, 2025 | 7.99 | 8.03 | 7.99 | 8.02 | 7.94 | 0.75% | 24,259 |
| Sep 2, 2025 | 8.05 | 8.05 | 7.96 | 7.96 | 7.88 | -0.50% | 47,784 |
| Aug 29, 2025 | 8.00 | 8.01 | 7.98 | 8.00 | 7.92 | 0.25% | 22,535 |
| Aug 28, 2025 | 8.02 | 8.02 | 7.95 | 7.98 | 7.90 | -0.13% | 46,554 |
| Aug 27, 2025 | 7.99 | 8.00 | 7.96 | 7.99 | 7.91 | - | 35,067 |
| Aug 26, 2025 | 8.00 | 8.00 | 7.96 | 7.99 | 7.91 | 0.44% | 75,893 |
| Aug 25, 2025 | 7.98 | 7.98 | 7.94 | 7.96 | 7.88 | -0.24% | 11,464 |
| Aug 22, 2025 | 7.93 | 7.99 | 7.93 | 7.97 | 7.90 | 0.68% | 28,032 |
| Aug 21, 2025 | 7.95 | 7.95 | 7.91 | 7.92 | 7.84 | -0.13% | 57,636 |
| Aug 20, 2025 | 7.94 | 7.94 | 7.90 | 7.93 | 7.85 | -0.13% | 20,707 |
| Aug 19, 2025 | 7.96 | 7.97 | 7.91 | 7.94 | 7.86 | -0.06% | 22,843 |
| Aug 18, 2025 | 7.97 | 7.97 | 7.94 | 7.95 | 7.87 | 0.19% | 24,695 |
| Aug 15, 2025 | 7.92 | 7.97 | 7.90 | 7.93 | 7.85 | 0.38% | 21,406 |
| Aug 14, 2025 | 7.94 | 7.94 | 7.88 | 7.90 | 7.82 | -0.25% | 32,518 |
| Aug 13, 2025 | 7.94 | 7.95 | 7.90 | 7.92 | 7.84 | 0.25% | 20,410 |
| Aug 12, 2025 | 7.93 | 7.95 | 7.87 | 7.90 | 7.82 | -0.50% | 28,227 |
| Aug 11, 2025 | 7.93 | 7.94 | 7.90 | 7.94 | 7.86 | -0.38% | 47,479 |
| Aug 8, 2025 | 7.97 | 7.97 | 7.96 | 7.97 | 7.81 | - | 41,798 |
| Aug 7, 2025 | 7.96 | 7.97 | 7.93 | 7.97 | 7.81 | 0.63% | 25,534 |
| Aug 6, 2025 | 7.91 | 7.96 | 7.91 | 7.92 | 7.76 | - | 35,286 |
| Aug 5, 2025 | 7.93 | 7.93 | 7.90 | 7.92 | 7.76 | 0.06% | 17,897 |
| Aug 4, 2025 | 7.88 | 7.96 | 7.87 | 7.92 | 7.76 | 0.44% | 61,629 |
| Aug 1, 2025 | 7.87 | 7.90 | 7.86 | 7.88 | 7.72 | 0.13% | 21,992 |
| Jul 31, 2025 | 7.86 | 7.91 | 7.86 | 7.87 | 7.71 | 0.13% | 27,015 |
| Jul 30, 2025 | 7.86 | 7.88 | 7.80 | 7.86 | 7.71 | 0.13% | 14,862 |
| Jul 29, 2025 | 7.84 | 7.86 | 7.82 | 7.85 | 7.70 | 0.38% | 20,799 |
| Jul 28, 2025 | 7.80 | 7.82 | 7.79 | 7.82 | 7.67 | 0.12% | 25,807 |
| Jul 25, 2025 | 7.83 | 7.83 | 7.78 | 7.81 | 7.66 | 0.01% | 8,057 |
| Jul 24, 2025 | 7.81 | 7.84 | 7.81 | 7.81 | 7.66 | -0.05% | 12,436 |
| Jul 23, 2025 | 7.82 | 7.82 | 7.80 | 7.81 | 7.66 | 0.18% | 5,291 |
| Jul 22, 2025 | 7.79 | 7.82 | 7.79 | 7.80 | 7.65 | 0.52% | 19,154 |
| Jul 21, 2025 | 7.78 | 7.80 | 7.73 | 7.76 | 7.61 | 0.39% | 27,502 |
| Jul 18, 2025 | 7.77 | 7.77 | 7.72 | 7.73 | 7.58 | - | 19,557 |
| Jul 17, 2025 | 7.77 | 7.78 | 7.70 | 7.73 | 7.58 | -0.26% | 54,077 |
| Jul 16, 2025 | 7.81 | 7.82 | 7.71 | 7.75 | 7.60 | -0.51% | 15,062 |