Skip to main content
Virtus Global Multi-Sector Income Fund (VGI)
NYSE: VGI · Real-Time Price · USD
7.94
+0.03 (0.42%)
Mar 3, 2025, 4:00 PM EST - Market closed

VGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 20257.897.917.877.917.910.34%24,510
Feb 27, 20257.897.897.847.887.880.25%28,176
Feb 26, 20257.837.887.837.867.860.26%25,906
Feb 25, 20257.847.877.837.847.840.13%25,445
Feb 24, 20257.857.857.817.837.830.13%36,358
Feb 21, 20257.807.857.807.827.82-39,976
Feb 20, 20257.807.847.807.827.820.26%18,601
Feb 19, 20257.837.837.807.807.80-0.13%28,896
Feb 18, 20257.817.847.807.817.810.13%34,222
Feb 14, 20257.807.877.807.807.80-0.14%37,119
Feb 13, 20257.827.837.807.817.81-0.24%33,761
Feb 12, 20257.817.847.817.837.750.13%20,632
Feb 11, 20257.887.887.827.827.74-0.38%56,108
Feb 10, 20257.937.957.857.857.77-0.82%67,718
Feb 7, 20257.907.957.887.927.840.13%24,369
Feb 6, 20257.907.937.897.917.83-0.06%13,521
Feb 5, 20257.907.947.897.917.830.25%47,728
Feb 4, 20257.827.917.787.897.811.15%50,349
Feb 3, 20257.787.827.707.807.720.26%52,880
Jan 31, 20257.787.797.717.787.700.46%50,553
Jan 30, 20257.737.787.707.747.670.31%68,249
Jan 29, 20257.737.737.677.727.64-28,094
Jan 28, 20257.687.737.637.727.640.13%48,505
Jan 27, 20257.687.717.637.717.630.52%40,512
Jan 24, 20257.667.727.667.677.59-0.39%65,313
Jan 23, 20257.717.747.657.707.62-0.13%34,647
Jan 22, 20257.707.737.687.717.63-0.39%28,288
Jan 21, 20257.717.807.707.747.660.78%51,880
Jan 17, 20257.707.757.637.687.600.26%16,496
Jan 16, 20257.687.697.617.667.58-0.26%27,535
Jan 15, 20257.707.707.607.687.600.66%34,602
Jan 14, 20257.617.657.597.637.550.66%21,857
Jan 13, 20257.517.637.507.587.50-1.04%48,806
Jan 10, 20257.657.807.557.667.50-0.78%69,757
Jan 8, 20257.717.757.637.727.560.39%31,276
Jan 7, 20257.737.777.617.697.53-0.52%28,658
Jan 6, 20257.717.787.707.737.570.13%33,603
Jan 3, 20257.647.767.647.727.560.65%58,712
Jan 2, 20257.697.697.587.677.510.39%137,578
Dec 31, 20247.627.717.627.647.480.66%71,532
Dec 30, 20247.627.687.597.597.44-0.39%65,951
Dec 27, 20247.667.707.627.627.46-1.08%16,749
Dec 26, 20247.647.737.647.707.550.30%30,708
Dec 24, 20247.697.757.687.687.52-0.65%38,268
Dec 23, 20247.727.777.657.737.570.52%19,043
Dec 20, 20247.637.777.637.697.530.39%35,122
Dec 19, 20247.697.707.577.667.500.31%65,181
Dec 18, 20247.757.827.647.647.48-1.60%58,794
Dec 17, 20247.857.857.767.767.60-1.46%73,838
Dec 16, 20247.927.957.867.887.71-0.57%58,421
Dec 13, 20248.028.027.907.927.76-1.00%50,188
Dec 12, 20247.978.077.958.007.84-0.87%128,552
Dec 11, 20248.088.158.068.077.83-0.12%36,166
Dec 10, 20248.168.168.088.087.84-0.74%12,997
Dec 9, 20248.178.178.108.147.89-24,482
Dec 6, 20248.188.188.118.147.891.06%47,076
Dec 5, 20248.058.078.058.067.810.14%21,855
Dec 4, 20248.018.098.018.047.800.55%13,034
Dec 3, 20248.078.078.008.007.76-0.93%26,584
Dec 2, 20248.068.088.068.087.830.19%17,666
Nov 29, 20248.028.108.008.067.820.50%24,413
Nov 27, 20247.998.037.968.027.780.88%20,364
Nov 26, 20247.957.997.937.957.710.01%27,237
Nov 25, 20247.967.997.937.957.710.49%39,463
Nov 22, 20247.887.997.887.917.670.25%25,413
Nov 21, 20247.877.927.877.897.650.25%21,139
Nov 20, 20247.867.917.867.877.630.13%24,213
Nov 19, 20247.877.927.857.867.62-0.51%27,570
Nov 18, 20247.857.937.847.907.660.25%10,520
Nov 15, 20247.917.977.847.887.64-0.76%27,036
Nov 14, 20247.987.997.887.947.700.13%70,745
Nov 13, 20247.957.997.927.937.69-0.13%30,449
Nov 12, 20247.988.047.927.947.70-1.37%22,303
Nov 11, 20248.018.118.018.057.730.12%36,520
Nov 8, 20248.018.057.988.047.720.88%28,932
Nov 7, 20247.928.047.927.977.650.25%52,597
Nov 6, 20247.968.037.947.957.63-0.35%47,945
Nov 5, 20247.978.007.967.987.66-0.28%17,232
Nov 4, 20248.058.057.938.007.68-0.25%15,980
Nov 1, 20247.998.027.958.027.700.50%30,724
Oct 31, 20247.958.017.947.987.660.76%18,645
Oct 30, 20247.917.987.907.927.60-0.25%21,511
Oct 29, 20247.957.987.937.947.62-0.13%32,217
Oct 28, 20247.998.017.947.957.63-0.38%37,081
Oct 25, 20247.997.997.967.987.660.50%23,436
Oct 24, 20247.977.997.927.947.62-12,746
Oct 23, 20247.958.017.947.947.62-0.63%22,832
Oct 22, 20248.048.057.967.997.67-0.12%62,859
Oct 21, 20248.048.047.988.007.68-0.37%52,175
Oct 18, 20248.038.048.008.037.71-0.12%43,206
Oct 17, 20248.048.108.028.047.72-0.37%20,909
Oct 16, 20248.098.118.058.077.750.25%34,974
Oct 15, 20248.078.088.048.057.73-27,980
Oct 14, 20248.168.168.038.057.73-0.25%35,440
Oct 11, 20248.118.118.058.077.75-1.22%39,049
Oct 10, 20248.198.198.158.177.77-0.20%24,276
Oct 9, 20248.148.208.138.197.780.45%54,966
Oct 8, 20248.148.178.138.157.750.23%21,456
Oct 7, 20248.158.178.118.137.73-0.18%102,069
Oct 4, 20248.158.208.138.157.74-117,387