Virtus Global Multi-Sector Income Fund (VGI)
NYSE: VGI · Real-Time Price · USD
7.75
-0.01 (-0.13%)
At close: Dec 18, 2025, 4:00 PM EST
7.75
0.00 (0.00%)
After-hours: Dec 18, 2025, 4:10 PM EST
VGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 7.78 | 7.78 | 7.73 | 7.76 | 7.76 | - | 28,743 |
| Dec 17, 2025 | 7.78 | 7.78 | 7.73 | 7.76 | 7.76 | 0.13% | 24,415 |
| Dec 16, 2025 | 7.72 | 7.77 | 7.72 | 7.75 | 7.75 | 0.19% | 50,324 |
| Dec 15, 2025 | 7.74 | 7.75 | 7.72 | 7.74 | 7.74 | 0.04% | 18,238 |
| Dec 12, 2025 | 7.75 | 7.77 | 7.73 | 7.73 | 7.73 | -0.10% | 8,437 |
| Dec 11, 2025 | 7.77 | 7.84 | 7.73 | 7.74 | 7.74 | -1.15% | 66,863 |
| Dec 10, 2025 | 7.84 | 7.84 | 7.80 | 7.83 | 7.75 | - | 30,975 |
| Dec 9, 2025 | 7.83 | 7.83 | 7.80 | 7.83 | 7.75 | 0.38% | 34,439 |
| Dec 8, 2025 | 7.85 | 7.85 | 7.79 | 7.80 | 7.72 | -0.18% | 38,741 |
| Dec 5, 2025 | 7.84 | 7.85 | 7.81 | 7.81 | 7.73 | -0.33% | 30,728 |
| Dec 4, 2025 | 7.79 | 7.86 | 7.79 | 7.84 | 7.76 | 0.51% | 26,812 |
| Dec 3, 2025 | 7.77 | 7.85 | 7.77 | 7.80 | 7.72 | - | 16,344 |
| Dec 2, 2025 | 7.79 | 7.83 | 7.79 | 7.80 | 7.72 | -0.38% | 38,868 |
| Dec 1, 2025 | 7.82 | 7.83 | 7.79 | 7.83 | 7.75 | -0.19% | 30,747 |
| Nov 28, 2025 | 7.80 | 7.87 | 7.80 | 7.85 | 7.76 | 0.45% | 13,943 |
| Nov 26, 2025 | 7.79 | 7.82 | 7.75 | 7.81 | 7.73 | 0.64% | 43,392 |
| Nov 25, 2025 | 7.71 | 7.78 | 7.71 | 7.76 | 7.68 | 0.65% | 42,001 |
| Nov 24, 2025 | 7.65 | 7.74 | 7.65 | 7.71 | 7.63 | 0.13% | 54,164 |
| Nov 21, 2025 | 7.75 | 7.75 | 7.67 | 7.70 | 7.62 | -0.39% | 42,997 |
| Nov 20, 2025 | 7.78 | 7.79 | 7.68 | 7.73 | 7.65 | -0.13% | 32,200 |
| Nov 19, 2025 | 7.71 | 7.79 | 7.71 | 7.74 | 7.66 | - | 33,504 |
| Nov 18, 2025 | 7.75 | 7.76 | 7.60 | 7.74 | 7.66 | -0.39% | 57,687 |
| Nov 17, 2025 | 7.80 | 7.86 | 7.72 | 7.77 | 7.69 | -0.51% | 46,108 |
| Nov 14, 2025 | 7.79 | 7.83 | 7.78 | 7.81 | 7.73 | 0.13% | 52,602 |
| Nov 13, 2025 | 7.87 | 7.87 | 7.78 | 7.80 | 7.72 | -1.52% | 21,672 |
| Nov 12, 2025 | 7.92 | 7.95 | 7.87 | 7.92 | 7.76 | 0.25% | 50,030 |
| Nov 11, 2025 | 7.88 | 7.94 | 7.85 | 7.90 | 7.74 | -0.13% | 51,275 |
| Nov 10, 2025 | 7.89 | 7.91 | 7.85 | 7.91 | 7.75 | 0.89% | 31,967 |
| Nov 7, 2025 | 7.84 | 7.88 | 7.80 | 7.84 | 7.68 | -0.25% | 34,045 |
| Nov 6, 2025 | 7.83 | 7.88 | 7.81 | 7.86 | 7.70 | 0.51% | 18,890 |
| Nov 5, 2025 | 7.79 | 7.88 | 7.79 | 7.82 | 7.66 | 0.51% | 39,400 |
| Nov 4, 2025 | 7.89 | 7.94 | 7.61 | 7.78 | 7.62 | -1.52% | 128,271 |
| Nov 3, 2025 | 7.91 | 7.95 | 7.90 | 7.90 | 7.74 | -0.75% | 17,673 |
| Oct 31, 2025 | 7.95 | 7.96 | 7.93 | 7.96 | 7.80 | 0.51% | 25,162 |
| Oct 30, 2025 | 7.96 | 7.97 | 7.91 | 7.92 | 7.76 | -0.50% | 37,634 |
| Oct 29, 2025 | 7.93 | 8.00 | 7.91 | 7.96 | 7.80 | 0.38% | 35,681 |
| Oct 28, 2025 | 7.90 | 7.93 | 7.90 | 7.93 | 7.77 | 0.76% | 39,839 |
| Oct 27, 2025 | 7.89 | 7.89 | 7.86 | 7.87 | 7.71 | 0.13% | 11,427 |
| Oct 24, 2025 | 7.89 | 7.90 | 7.85 | 7.86 | 7.70 | 0.13% | 10,946 |
| Oct 23, 2025 | 7.79 | 7.88 | 7.79 | 7.85 | 7.69 | 0.38% | 52,048 |
| Oct 22, 2025 | 7.76 | 7.85 | 7.76 | 7.82 | 7.66 | 0.35% | 68,058 |
| Oct 21, 2025 | 7.76 | 7.82 | 7.76 | 7.79 | 7.64 | 0.12% | 50,097 |
| Oct 20, 2025 | 7.77 | 7.82 | 7.77 | 7.78 | 7.63 | -0.08% | 32,335 |
| Oct 17, 2025 | 7.84 | 7.90 | 7.75 | 7.79 | 7.63 | -0.38% | 39,798 |
| Oct 16, 2025 | 7.89 | 7.92 | 7.81 | 7.82 | 7.66 | -0.89% | 54,544 |
| Oct 15, 2025 | 7.88 | 7.92 | 7.87 | 7.89 | 7.73 | 0.06% | 34,672 |
| Oct 14, 2025 | 7.94 | 7.94 | 7.87 | 7.89 | 7.73 | -1.20% | 30,760 |
| Oct 13, 2025 | 8.01 | 8.01 | 7.94 | 7.98 | 7.74 | 0.01% | 28,171 |
| Oct 10, 2025 | 8.04 | 8.04 | 7.91 | 7.98 | 7.74 | -0.25% | 40,727 |
| Oct 9, 2025 | 7.99 | 8.00 | 7.94 | 8.00 | 7.76 | 0.13% | 37,894 |