Skip to main content
Virtus Global Multi-Sector Income Fund (VGI)
NYSE: VGI · Real-Time Price · USD
7.69
+0.03 (0.39%)
Dec 20, 2024, 3:58 PM EST - Market closed

VGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.637.777.637.697.690.39%35,122
Dec 19, 20247.697.707.577.667.660.31%65,181
Dec 18, 20247.757.827.647.647.64-1.60%58,794
Dec 17, 20247.857.857.767.767.76-1.46%73,838
Dec 16, 20247.927.957.867.887.88-0.57%58,421
Dec 13, 20248.028.027.907.927.92-1.00%50,188
Dec 12, 20247.978.077.958.008.00-0.87%128,552
Dec 11, 20248.088.158.068.077.99-0.12%36,166
Dec 10, 20248.168.168.088.088.00-0.74%12,997
Dec 9, 20248.178.178.108.148.06-24,482
Dec 6, 20248.188.188.118.148.061.06%47,076
Dec 5, 20248.058.078.058.067.980.14%21,855
Dec 4, 20248.018.098.018.047.960.55%13,034
Dec 3, 20248.078.078.008.007.92-0.93%26,584
Dec 2, 20248.068.088.068.088.000.19%17,666
Nov 29, 20248.028.108.008.067.980.50%24,413
Nov 27, 20247.998.037.968.027.940.88%20,364
Nov 26, 20247.957.997.937.957.870.01%27,237
Nov 25, 20247.967.997.937.957.870.49%39,463
Nov 22, 20247.887.997.887.917.830.25%25,413
Nov 21, 20247.877.927.877.897.810.25%21,139
Nov 20, 20247.867.917.867.877.790.13%24,213
Nov 19, 20247.877.927.857.867.78-0.51%27,570
Nov 18, 20247.857.937.847.907.820.25%10,520
Nov 15, 20247.917.977.847.887.80-0.76%27,036
Nov 14, 20247.987.997.887.947.860.13%70,745
Nov 13, 20247.957.997.927.937.85-0.13%30,449
Nov 12, 20247.988.047.927.947.86-1.37%22,303
Nov 11, 20248.018.118.018.057.890.12%36,520
Nov 8, 20248.018.057.988.047.880.88%28,932
Nov 7, 20247.928.047.927.977.810.25%52,597
Nov 6, 20247.968.037.947.957.79-0.35%47,945
Nov 5, 20247.978.007.967.987.82-0.28%17,232
Nov 4, 20248.058.057.938.007.84-0.25%15,980
Nov 1, 20247.998.027.958.027.860.50%30,724
Oct 31, 20247.958.017.947.987.820.76%18,645
Oct 30, 20247.917.987.907.927.76-0.25%21,511
Oct 29, 20247.957.987.937.947.78-0.13%32,217
Oct 28, 20247.998.017.947.957.79-0.38%37,081
Oct 25, 20247.997.997.967.987.820.50%23,436
Oct 24, 20247.977.997.927.947.78-12,746
Oct 23, 20247.958.017.947.947.78-0.63%22,832
Oct 22, 20248.048.057.967.997.83-0.12%62,859
Oct 21, 20248.048.047.988.007.84-0.37%52,175
Oct 18, 20248.038.048.008.037.87-0.12%43,206
Oct 17, 20248.048.108.028.047.88-0.37%20,909
Oct 16, 20248.098.118.058.077.910.25%34,974
Oct 15, 20248.078.088.048.057.89-27,980
Oct 14, 20248.168.168.038.057.89-0.25%35,440
Oct 11, 20248.118.118.058.077.91-1.22%39,049
Oct 10, 20248.198.198.158.177.93-0.20%24,276
Oct 9, 20248.148.208.138.197.950.45%54,966
Oct 8, 20248.148.178.138.157.910.23%21,456
Oct 7, 20248.158.178.118.137.89-0.18%102,069
Oct 4, 20248.158.208.138.157.91-117,387
Oct 3, 20248.148.198.138.157.910.06%82,102
Oct 2, 20248.128.148.068.147.900.37%42,109
Oct 1, 20248.108.188.088.117.870.19%44,268
Sep 30, 20248.018.138.018.107.860.87%88,519
Sep 27, 20248.038.048.008.037.790.31%52,589
Sep 26, 20248.068.097.978.007.77-0.12%65,316
Sep 25, 20248.048.047.958.017.780.12%56,557
Sep 24, 20248.058.057.968.007.77-66,348
Sep 23, 20248.088.107.988.007.77-0.62%84,110
Sep 20, 20248.088.098.008.057.81-0.49%26,910
Sep 19, 20248.128.168.078.097.85-0.37%44,187
Sep 18, 20248.048.158.038.127.881.00%51,526
Sep 17, 20248.078.088.018.047.800.37%19,696
Sep 16, 20248.068.068.008.017.78-0.62%27,702
Sep 13, 20248.088.088.038.067.82-27,997
Sep 12, 20248.138.138.058.067.75-0.25%65,053
Sep 11, 20248.098.108.058.087.77-0.12%23,889
Sep 10, 20247.998.327.948.097.781.38%107,443
Sep 9, 20247.958.007.957.987.670.50%99,157
Sep 6, 20247.997.997.927.947.630.25%32,048
Sep 5, 20247.907.957.907.927.61-0.06%31,546
Sep 4, 20247.907.947.877.937.620.25%32,596
Sep 3, 20247.907.927.897.917.60-0.44%32,040
Aug 30, 20247.987.987.917.947.63-0.50%21,022
Aug 29, 20247.888.037.887.987.671.27%173,940
Aug 28, 20247.837.907.837.887.570.38%22,524
Aug 27, 20247.867.877.837.857.54-0.13%34,052
Aug 26, 20247.907.907.857.867.550.10%41,057
Aug 23, 20247.847.867.797.857.550.60%46,428
Aug 22, 20247.787.877.787.817.50-0.06%23,670
Aug 21, 20247.857.857.807.817.510.32%38,125
Aug 20, 20247.767.797.707.797.480.26%47,842
Aug 19, 20247.777.797.737.777.460.19%24,254
Aug 16, 20247.737.757.737.757.450.13%20,887
Aug 15, 20247.777.777.727.747.440.19%18,520
Aug 14, 20247.717.767.717.737.42-0.19%13,086
Aug 13, 20247.767.767.677.747.440.13%41,937
Aug 12, 20247.667.787.647.737.430.26%40,436
Aug 9, 20247.707.737.687.717.330.39%32,201
Aug 8, 20247.647.707.647.687.310.39%54,580
Aug 7, 20247.657.707.637.657.280.26%62,415
Aug 6, 20247.637.677.637.637.260.13%37,294
Aug 5, 20247.657.687.617.627.25-2.12%62,878
Aug 2, 20247.807.827.767.797.41-0.19%35,997
Aug 1, 20247.777.807.777.807.420.52%33,935