Skip to main content
Virtus Global Multi-Sector Income Fund (VGI)
NYSE: VGI · Real-Time Price · USD
7.72
0.00 (0.00%)
Jan 29, 2025, 4:00 PM EST - Market closed

VGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20257.737.737.677.727.72-28,094
Jan 28, 20257.687.737.637.727.720.13%48,505
Jan 27, 20257.687.717.637.717.710.52%40,512
Jan 24, 20257.667.727.667.677.67-0.39%65,313
Jan 23, 20257.717.747.657.707.70-0.13%34,647
Jan 22, 20257.707.737.687.717.71-0.39%28,288
Jan 21, 20257.717.807.707.747.740.78%51,880
Jan 17, 20257.707.757.637.687.680.26%16,496
Jan 16, 20257.687.697.617.667.66-0.26%27,535
Jan 15, 20257.707.707.607.687.680.66%34,602
Jan 14, 20257.617.657.597.637.630.66%21,857
Jan 13, 20257.517.637.507.587.58-1.04%48,806
Jan 10, 20257.657.807.557.667.58-0.78%69,757
Jan 8, 20257.717.757.637.727.640.39%31,276
Jan 7, 20257.737.777.617.697.61-0.52%28,658
Jan 6, 20257.717.787.707.737.650.13%33,603
Jan 3, 20257.647.767.647.727.640.65%58,712
Jan 2, 20257.697.697.587.677.590.39%137,578
Dec 31, 20247.627.717.627.647.560.66%71,532
Dec 30, 20247.627.687.597.597.51-0.39%65,951
Dec 27, 20247.667.707.627.627.54-1.08%16,749
Dec 26, 20247.647.737.647.707.620.30%30,708
Dec 24, 20247.697.757.687.687.60-0.65%38,268
Dec 23, 20247.727.777.657.737.650.52%19,043
Dec 20, 20247.637.777.637.697.610.39%35,122
Dec 19, 20247.697.707.577.667.580.31%65,181
Dec 18, 20247.757.827.647.647.56-1.60%58,794
Dec 17, 20247.857.857.767.767.68-1.46%73,838
Dec 16, 20247.927.957.867.887.79-0.57%58,421
Dec 13, 20248.028.027.907.927.84-1.00%50,188
Dec 12, 20247.978.077.958.007.92-0.87%128,552
Dec 11, 20248.088.158.068.077.91-0.12%36,166
Dec 10, 20248.168.168.088.087.92-0.74%12,997
Dec 9, 20248.178.178.108.147.98-24,482
Dec 6, 20248.188.188.118.147.981.06%47,076
Dec 5, 20248.058.078.058.067.890.14%21,855
Dec 4, 20248.018.098.018.047.880.55%13,034
Dec 3, 20248.078.078.008.007.84-0.93%26,584
Dec 2, 20248.068.088.068.087.910.19%17,666
Nov 29, 20248.028.108.008.067.900.50%24,413
Nov 27, 20247.998.037.968.027.860.88%20,364
Nov 26, 20247.957.997.937.957.790.01%27,237
Nov 25, 20247.967.997.937.957.790.49%39,463
Nov 22, 20247.887.997.887.917.750.25%25,413
Nov 21, 20247.877.927.877.897.730.25%21,139
Nov 20, 20247.867.917.867.877.710.13%24,213
Nov 19, 20247.877.927.857.867.70-0.51%27,570
Nov 18, 20247.857.937.847.907.740.25%10,520
Nov 15, 20247.917.977.847.887.72-0.76%27,036
Nov 14, 20247.987.997.887.947.780.13%70,745
Nov 13, 20247.957.997.927.937.77-0.13%30,449
Nov 12, 20247.988.047.927.947.78-1.37%22,303
Nov 11, 20248.018.118.018.057.810.12%36,520
Nov 8, 20248.018.057.988.047.800.88%28,932
Nov 7, 20247.928.047.927.977.730.25%52,597
Nov 6, 20247.968.037.947.957.71-0.35%47,945
Nov 5, 20247.978.007.967.987.74-0.28%17,232
Nov 4, 20248.058.057.938.007.76-0.25%15,980
Nov 1, 20247.998.027.958.027.780.50%30,724
Oct 31, 20247.958.017.947.987.740.76%18,645
Oct 30, 20247.917.987.907.927.68-0.25%21,511
Oct 29, 20247.957.987.937.947.70-0.13%32,217
Oct 28, 20247.998.017.947.957.71-0.38%37,081
Oct 25, 20247.997.997.967.987.740.50%23,436
Oct 24, 20247.977.997.927.947.70-12,746
Oct 23, 20247.958.017.947.947.70-0.63%22,832
Oct 22, 20248.048.057.967.997.75-0.12%62,859
Oct 21, 20248.048.047.988.007.76-0.37%52,175
Oct 18, 20248.038.048.008.037.79-0.12%43,206
Oct 17, 20248.048.108.028.047.80-0.37%20,909
Oct 16, 20248.098.118.058.077.830.25%34,974
Oct 15, 20248.078.088.048.057.81-27,980
Oct 14, 20248.168.168.038.057.81-0.25%35,440
Oct 11, 20248.118.118.058.077.83-1.22%39,049
Oct 10, 20248.198.198.158.177.85-0.20%24,276
Oct 9, 20248.148.208.138.197.860.45%54,966
Oct 8, 20248.148.178.138.157.830.23%21,456
Oct 7, 20248.158.178.118.137.81-0.18%102,069
Oct 4, 20248.158.208.138.157.82-117,387
Oct 3, 20248.148.198.138.157.820.06%82,102
Oct 2, 20248.128.148.068.147.820.37%42,109
Oct 1, 20248.108.188.088.117.790.19%44,268
Sep 30, 20248.018.138.018.107.780.87%88,519
Sep 27, 20248.038.048.008.037.710.31%52,589
Sep 26, 20248.068.097.978.007.68-0.12%65,316
Sep 25, 20248.048.047.958.017.690.12%56,557
Sep 24, 20248.058.057.968.007.68-66,348
Sep 23, 20248.088.107.988.007.68-0.62%84,110
Sep 20, 20248.088.098.008.057.73-0.49%26,910
Sep 19, 20248.128.168.078.097.77-0.37%44,187
Sep 18, 20248.048.158.038.127.801.00%51,526
Sep 17, 20248.078.088.018.047.720.37%19,696
Sep 16, 20248.068.068.008.017.69-0.62%27,702
Sep 13, 20248.088.088.038.067.74-27,997
Sep 12, 20248.138.138.058.067.67-0.25%65,053
Sep 11, 20248.098.108.058.087.68-0.12%23,889
Sep 10, 20247.998.327.948.097.691.38%107,443
Sep 9, 20247.958.007.957.987.590.50%99,157
Sep 6, 20247.997.997.927.947.550.25%32,048
Sep 5, 20247.907.957.907.927.53-0.06%31,546