Virtus Global Multi-Sector Income Fund (VGI)
NYSE: VGI · Real-Time Price · USD
7.68
+0.11 (1.45%)
May 2, 2025, 4:00 PM EDT - Market closed
VGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 7.56 | 7.68 | 7.55 | 7.63 | 7.63 | 0.79% | 54,474 |
| May 1, 2025 | 7.57 | 7.61 | 7.53 | 7.57 | 7.57 | -0.26% | 26,793 |
| Apr 30, 2025 | 7.63 | 7.63 | 7.52 | 7.59 | 7.59 | -0.64% | 32,831 |
| Apr 29, 2025 | 7.55 | 7.64 | 7.52 | 7.64 | 7.64 | 1.18% | 18,475 |
| Apr 28, 2025 | 7.49 | 7.60 | 7.46 | 7.55 | 7.55 | 0.80% | 28,012 |
| Apr 25, 2025 | 7.42 | 7.56 | 7.42 | 7.49 | 7.49 | 0.27% | 35,652 |
| Apr 24, 2025 | 7.42 | 7.57 | 7.41 | 7.47 | 7.47 | 0.67% | 20,897 |
| Apr 23, 2025 | 7.44 | 7.53 | 7.41 | 7.42 | 7.42 | 0.27% | 28,192 |
| Apr 22, 2025 | 7.34 | 7.42 | 7.30 | 7.40 | 7.40 | 1.37% | 18,627 |
| Apr 21, 2025 | 7.35 | 7.37 | 7.28 | 7.30 | 7.30 | -0.44% | 13,422 |
| Apr 17, 2025 | 7.34 | 7.35 | 7.31 | 7.33 | 7.33 | -0.11% | 4,570 |
| Apr 16, 2025 | 7.34 | 7.36 | 7.31 | 7.34 | 7.34 | -0.14% | 5,561 |
| Apr 15, 2025 | 7.26 | 7.39 | 7.15 | 7.35 | 7.35 | 1.24% | 61,987 |
| Apr 14, 2025 | 7.13 | 7.30 | 7.13 | 7.26 | 7.26 | 1.97% | 43,896 |
| Apr 11, 2025 | 7.14 | 7.27 | 7.06 | 7.12 | 7.12 | -1.11% | 91,753 |
| Apr 10, 2025 | 7.29 | 7.62 | 7.11 | 7.20 | 7.12 | -2.17% | 162,343 |
| Apr 9, 2025 | 7.14 | 7.44 | 7.00 | 7.36 | 7.28 | 1.24% | 70,496 |
| Apr 8, 2025 | 7.29 | 7.67 | 7.15 | 7.27 | 7.19 | 0.69% | 33,784 |
| Apr 7, 2025 | 7.16 | 7.41 | 7.15 | 7.22 | 7.14 | -3.09% | 83,625 |
| Apr 4, 2025 | 7.76 | 7.76 | 7.44 | 7.45 | 7.37 | -4.12% | 135,841 |
| Apr 3, 2025 | 7.80 | 7.80 | 7.72 | 7.77 | 7.68 | -0.51% | 27,359 |
| Apr 2, 2025 | 7.79 | 7.83 | 7.77 | 7.81 | 7.72 | 0.19% | 31,239 |
| Apr 1, 2025 | 7.76 | 7.80 | 7.74 | 7.80 | 7.71 | 0.74% | 27,491 |
| Mar 31, 2025 | 7.75 | 7.77 | 7.70 | 7.74 | 7.65 | 0.13% | 39,426 |
| Mar 28, 2025 | 7.78 | 7.79 | 7.72 | 7.73 | 7.64 | -0.28% | 33,783 |
| Mar 27, 2025 | 7.78 | 7.79 | 7.71 | 7.75 | 7.66 | - | 27,897 |
| Mar 26, 2025 | 7.76 | 7.78 | 7.72 | 7.75 | 7.66 | -0.26% | 18,843 |
| Mar 25, 2025 | 7.79 | 7.80 | 7.77 | 7.77 | 7.68 | -0.13% | 25,244 |
| Mar 24, 2025 | 7.82 | 7.82 | 7.77 | 7.78 | 7.69 | -0.26% | 12,501 |
| Mar 21, 2025 | 7.78 | 7.81 | 7.73 | 7.80 | 7.71 | 0.26% | 35,582 |
| Mar 20, 2025 | 7.78 | 7.79 | 7.75 | 7.78 | 7.69 | -0.13% | 12,855 |
| Mar 19, 2025 | 7.77 | 7.79 | 7.73 | 7.79 | 7.70 | 0.52% | 19,103 |
| Mar 18, 2025 | 7.76 | 7.77 | 7.74 | 7.75 | 7.66 | -0.13% | 28,193 |
| Mar 17, 2025 | 7.77 | 7.77 | 7.74 | 7.76 | 7.67 | 0.13% | 21,202 |
| Mar 14, 2025 | 7.73 | 7.77 | 7.73 | 7.75 | 7.66 | 0.39% | 12,757 |
| Mar 13, 2025 | 7.72 | 7.80 | 7.72 | 7.72 | 7.63 | -0.97% | 48,261 |
| Mar 12, 2025 | 7.82 | 7.84 | 7.77 | 7.80 | 7.63 | 0.08% | 43,900 |
| Mar 11, 2025 | 7.82 | 7.85 | 7.75 | 7.79 | 7.62 | -0.13% | 24,489 |
| Mar 10, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.63 | -0.76% | 44,306 |
| Mar 7, 2025 | 7.87 | 7.87 | 7.82 | 7.86 | 7.69 | - | 44,282 |
| Mar 6, 2025 | 7.90 | 7.91 | 7.84 | 7.86 | 7.69 | -1.01% | 86,194 |
| Mar 5, 2025 | 7.87 | 7.95 | 7.81 | 7.94 | 7.77 | 0.84% | 42,617 |
| Mar 4, 2025 | 7.93 | 7.93 | 7.83 | 7.87 | 7.71 | -0.83% | 37,071 |
| Mar 3, 2025 | 7.91 | 7.95 | 7.91 | 7.94 | 7.77 | 0.42% | 38,511 |
| Feb 28, 2025 | 7.89 | 7.91 | 7.87 | 7.91 | 7.74 | 0.34% | 24,510 |
| Feb 27, 2025 | 7.89 | 7.89 | 7.84 | 7.88 | 7.71 | 0.25% | 28,176 |
| Feb 26, 2025 | 7.83 | 7.88 | 7.83 | 7.86 | 7.69 | 0.26% | 25,906 |
| Feb 25, 2025 | 7.84 | 7.87 | 7.83 | 7.84 | 7.67 | 0.13% | 25,445 |
| Feb 24, 2025 | 7.85 | 7.85 | 7.81 | 7.83 | 7.66 | 0.13% | 36,358 |
| Feb 21, 2025 | 7.80 | 7.85 | 7.80 | 7.82 | 7.65 | - | 39,976 |