Virtus Global Multi-Sector Income Fund (VGI)
NYSE: VGI · Real-Time Price · USD
7.81
+0.05 (0.64%)
Nov 26, 2025, 4:00 PM EST - Market closed
VGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 7.79 | 7.82 | 7.75 | 7.81 | 7.81 | 0.64% | 43,392 |
| Nov 25, 2025 | 7.71 | 7.78 | 7.71 | 7.76 | 7.76 | 0.65% | 42,001 |
| Nov 24, 2025 | 7.65 | 7.74 | 7.65 | 7.71 | 7.71 | 0.13% | 54,164 |
| Nov 21, 2025 | 7.75 | 7.75 | 7.67 | 7.70 | 7.70 | -0.39% | 42,997 |
| Nov 20, 2025 | 7.78 | 7.79 | 7.68 | 7.73 | 7.73 | -0.13% | 32,200 |
| Nov 19, 2025 | 7.71 | 7.79 | 7.71 | 7.74 | 7.74 | - | 33,504 |
| Nov 18, 2025 | 7.75 | 7.76 | 7.60 | 7.74 | 7.74 | -0.39% | 57,687 |
| Nov 17, 2025 | 7.80 | 7.86 | 7.72 | 7.77 | 7.77 | -0.51% | 46,108 |
| Nov 14, 2025 | 7.79 | 7.83 | 7.78 | 7.81 | 7.81 | 0.13% | 52,602 |
| Nov 13, 2025 | 7.87 | 7.87 | 7.78 | 7.80 | 7.80 | -1.52% | 21,672 |
| Nov 12, 2025 | 7.92 | 7.95 | 7.87 | 7.92 | 7.84 | 0.25% | 50,030 |
| Nov 11, 2025 | 7.88 | 7.94 | 7.85 | 7.90 | 7.82 | -0.13% | 51,275 |
| Nov 10, 2025 | 7.89 | 7.91 | 7.85 | 7.91 | 7.83 | 0.89% | 31,967 |
| Nov 7, 2025 | 7.84 | 7.88 | 7.80 | 7.84 | 7.76 | -0.25% | 34,045 |
| Nov 6, 2025 | 7.83 | 7.88 | 7.81 | 7.86 | 7.78 | 0.51% | 18,890 |
| Nov 5, 2025 | 7.79 | 7.88 | 7.79 | 7.82 | 7.74 | 0.51% | 39,400 |
| Nov 4, 2025 | 7.89 | 7.94 | 7.61 | 7.78 | 7.70 | -1.52% | 128,271 |
| Nov 3, 2025 | 7.91 | 7.95 | 7.90 | 7.90 | 7.82 | -0.75% | 17,673 |
| Oct 31, 2025 | 7.95 | 7.96 | 7.93 | 7.96 | 7.88 | 0.51% | 25,162 |
| Oct 30, 2025 | 7.96 | 7.97 | 7.91 | 7.92 | 7.84 | -0.50% | 37,634 |
| Oct 29, 2025 | 7.93 | 8.00 | 7.91 | 7.96 | 7.88 | 0.38% | 35,681 |
| Oct 28, 2025 | 7.90 | 7.93 | 7.90 | 7.93 | 7.85 | 0.76% | 39,839 |
| Oct 27, 2025 | 7.89 | 7.89 | 7.86 | 7.87 | 7.79 | 0.13% | 11,427 |
| Oct 24, 2025 | 7.89 | 7.90 | 7.85 | 7.86 | 7.78 | 0.13% | 10,946 |
| Oct 23, 2025 | 7.79 | 7.88 | 7.79 | 7.85 | 7.77 | 0.38% | 52,048 |
| Oct 22, 2025 | 7.76 | 7.85 | 7.76 | 7.82 | 7.74 | 0.35% | 68,058 |
| Oct 21, 2025 | 7.76 | 7.82 | 7.76 | 7.79 | 7.71 | 0.12% | 50,097 |
| Oct 20, 2025 | 7.77 | 7.82 | 7.77 | 7.78 | 7.71 | -0.08% | 32,335 |
| Oct 17, 2025 | 7.84 | 7.90 | 7.75 | 7.79 | 7.71 | -0.38% | 39,798 |
| Oct 16, 2025 | 7.89 | 7.92 | 7.81 | 7.82 | 7.74 | -0.89% | 54,544 |
| Oct 15, 2025 | 7.88 | 7.92 | 7.87 | 7.89 | 7.81 | 0.06% | 34,672 |
| Oct 14, 2025 | 7.94 | 7.94 | 7.87 | 7.89 | 7.81 | -1.20% | 30,760 |
| Oct 13, 2025 | 8.01 | 8.01 | 7.94 | 7.98 | 7.82 | 0.01% | 28,171 |
| Oct 10, 2025 | 8.04 | 8.04 | 7.91 | 7.98 | 7.82 | -0.25% | 40,727 |
| Oct 9, 2025 | 7.99 | 8.00 | 7.94 | 8.00 | 7.84 | 0.13% | 37,894 |
| Oct 8, 2025 | 8.00 | 8.00 | 7.94 | 7.99 | 7.83 | 0.13% | 18,485 |
| Oct 7, 2025 | 7.96 | 7.99 | 7.94 | 7.98 | 7.82 | 0.50% | 14,279 |
| Oct 6, 2025 | 7.98 | 8.03 | 7.92 | 7.94 | 7.78 | -0.50% | 24,033 |
| Oct 3, 2025 | 7.97 | 7.98 | 7.96 | 7.98 | 7.82 | - | 15,527 |
| Oct 2, 2025 | 8.01 | 8.03 | 7.95 | 7.98 | 7.82 | 0.13% | 10,671 |
| Oct 1, 2025 | 7.98 | 7.98 | 7.94 | 7.97 | 7.81 | 0.33% | 17,465 |
| Sep 30, 2025 | 7.95 | 7.95 | 7.92 | 7.94 | 7.78 | 0.30% | 36,804 |
| Sep 29, 2025 | 7.95 | 7.98 | 7.91 | 7.92 | 7.76 | -0.63% | 47,878 |
| Sep 26, 2025 | 7.95 | 7.98 | 7.92 | 7.97 | 7.81 | 0.38% | 32,156 |
| Sep 25, 2025 | 7.93 | 7.98 | 7.91 | 7.94 | 7.78 | -0.25% | 23,150 |
| Sep 24, 2025 | 7.95 | 7.98 | 7.91 | 7.96 | 7.80 | 0.25% | 34,894 |
| Sep 23, 2025 | 7.96 | 8.00 | 7.93 | 7.94 | 7.78 | -0.13% | 13,350 |
| Sep 22, 2025 | 7.97 | 7.99 | 7.92 | 7.95 | 7.79 | -0.13% | 15,362 |
| Sep 19, 2025 | 8.00 | 8.00 | 7.91 | 7.96 | 7.80 | -0.25% | 68,281 |
| Sep 18, 2025 | 8.01 | 8.03 | 7.98 | 7.98 | 7.82 | -0.25% | 21,305 |