Virtus Global Multi-Sector Income Fund (VGI)
NYSE: VGI · Real-Time Price · USD
7.48
+0.03 (0.40%)
May 29, 2026, 4:00 PM EDT - Market closed
VGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.48 | 7.54 | 7.45 | 7.48 | 7.48 | 0.40% | 32,798 |
| May 28, 2026 | 7.45 | 7.49 | 7.43 | 7.45 | 7.45 | 0.40% | 20,276 |
| May 27, 2026 | 7.43 | 7.50 | 7.39 | 7.42 | 7.42 | - | 58,372 |
| May 26, 2026 | 7.38 | 7.45 | 7.38 | 7.42 | 7.42 | 0.68% | 21,619 |
| May 22, 2026 | 7.34 | 7.42 | 7.33 | 7.37 | 7.37 | 0.27% | 26,865 |
| May 21, 2026 | 7.32 | 7.47 | 7.32 | 7.35 | 7.35 | 0.41% | 58,968 |
| May 20, 2026 | 7.30 | 7.35 | 7.29 | 7.32 | 7.32 | 0.62% | 41,024 |
| May 19, 2026 | 7.29 | 7.32 | 7.26 | 7.28 | 7.28 | -0.61% | 23,193 |
| May 18, 2026 | 7.37 | 7.37 | 7.29 | 7.32 | 7.32 | -0.68% | 60,002 |
| May 15, 2026 | 7.40 | 7.45 | 7.37 | 7.37 | 7.37 | -0.81% | 12,095 |
| May 14, 2026 | 7.44 | 7.52 | 7.43 | 7.43 | 7.43 | - | 40,900 |
| May 13, 2026 | 7.45 | 7.49 | 7.40 | 7.43 | 7.43 | -0.27% | 24,997 |
| May 12, 2026 | 7.48 | 7.60 | 7.43 | 7.45 | 7.45 | -0.67% | 40,378 |
| May 11, 2026 | 7.52 | 7.60 | 7.48 | 7.50 | 7.50 | -0.13% | 45,031 |
| May 8, 2026 | 7.63 | 7.63 | 7.58 | 7.59 | 7.51 | 0.13% | 36,328 |
| May 7, 2026 | 7.59 | 7.60 | 7.57 | 7.58 | 7.50 | -0.13% | 46,617 |
| May 6, 2026 | 7.62 | 7.62 | 7.56 | 7.59 | 7.51 | 0.66% | 52,795 |
| May 5, 2026 | 7.52 | 7.54 | 7.50 | 7.54 | 7.46 | 0.27% | 47,761 |
| May 4, 2026 | 7.51 | 7.59 | 7.51 | 7.52 | 7.44 | -0.76% | 72,666 |
| May 1, 2026 | 7.56 | 7.61 | 7.55 | 7.58 | 7.50 | 0.23% | 28,378 |
| Apr 30, 2026 | 7.56 | 7.57 | 7.52 | 7.56 | 7.48 | 0.80% | 23,694 |
| Apr 29, 2026 | 7.59 | 7.66 | 7.45 | 7.50 | 7.42 | -0.92% | 51,702 |
| Apr 28, 2026 | 7.56 | 7.58 | 7.55 | 7.57 | 7.49 | -0.39% | 16,697 |
| Apr 27, 2026 | 7.56 | 7.70 | 7.55 | 7.60 | 7.52 | 0.53% | 37,512 |
| Apr 24, 2026 | 7.59 | 7.62 | 7.55 | 7.56 | 7.48 | -0.40% | 33,587 |
| Apr 23, 2026 | 7.59 | 7.62 | 7.55 | 7.59 | 7.51 | -0.52% | 39,394 |
| Apr 22, 2026 | 7.60 | 7.65 | 7.57 | 7.63 | 7.55 | 0.89% | 44,544 |
| Apr 21, 2026 | 7.63 | 7.66 | 7.56 | 7.56 | 7.48 | -1.33% | 32,381 |
| Apr 20, 2026 | 7.67 | 7.77 | 7.60 | 7.67 | 7.58 | 0.07% | 14,626 |
| Apr 17, 2026 | 7.61 | 7.67 | 7.60 | 7.66 | 7.58 | 0.92% | 34,516 |
| Apr 16, 2026 | 7.61 | 7.63 | 7.57 | 7.59 | 7.51 | -0.26% | 20,328 |
| Apr 15, 2026 | 7.56 | 7.61 | 7.56 | 7.61 | 7.53 | 0.40% | 26,083 |
| Apr 14, 2026 | 7.52 | 7.60 | 7.52 | 7.58 | 7.50 | 0.26% | 22,580 |
| Apr 13, 2026 | 7.47 | 7.61 | 7.45 | 7.56 | 7.48 | 1.34% | 85,980 |
| Apr 10, 2026 | 7.60 | 7.60 | 7.52 | 7.54 | 7.38 | -0.40% | 130,873 |
| Apr 9, 2026 | 7.45 | 7.59 | 7.44 | 7.57 | 7.41 | 0.53% | 107,758 |
| Apr 8, 2026 | 7.50 | 7.58 | 7.50 | 7.53 | 7.37 | 1.01% | 51,723 |
| Apr 7, 2026 | 7.49 | 7.49 | 7.42 | 7.46 | 7.30 | -0.07% | 9,944 |
| Apr 6, 2026 | 7.43 | 7.47 | 7.42 | 7.46 | 7.30 | 0.81% | 26,605 |
| Apr 2, 2026 | 7.43 | 7.43 | 7.31 | 7.40 | 7.24 | - | 34,571 |
| Apr 1, 2026 | 7.38 | 7.46 | 7.32 | 7.40 | 7.24 | 0.27% | 65,917 |
| Mar 31, 2026 | 7.23 | 7.40 | 7.23 | 7.38 | 7.22 | 2.22% | 29,275 |
| Mar 30, 2026 | 7.30 | 7.42 | 7.20 | 7.22 | 7.07 | -0.41% | 35,309 |
| Mar 27, 2026 | 7.31 | 7.32 | 7.23 | 7.25 | 7.10 | -1.29% | 63,237 |
| Mar 26, 2026 | 7.36 | 7.39 | 7.33 | 7.35 | 7.19 | -0.47% | 22,796 |
| Mar 25, 2026 | 7.38 | 7.44 | 7.36 | 7.38 | 7.22 | 0.68% | 16,301 |
| Mar 24, 2026 | 7.30 | 7.36 | 7.30 | 7.33 | 7.18 | -0.27% | 24,221 |
| Mar 23, 2026 | 7.39 | 7.39 | 7.27 | 7.35 | 7.20 | 0.27% | 53,376 |
| Mar 20, 2026 | 7.39 | 7.43 | 7.31 | 7.33 | 7.18 | -1.48% | 31,277 |
| Mar 19, 2026 | 7.50 | 7.50 | 7.43 | 7.44 | 7.28 | -0.82% | 23,240 |