Skip to main content
Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
26.05
-0.30 (-1.14%)
Mar 9, 2026, 1:01 PM EDT - Market open

ACV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.9426.7525.9425.97--1.44%14,783
Mar 6, 202626.7526.7526.3326.3526.35-2.08%13,617
Mar 5, 202627.1727.4626.8226.9126.91-1.79%17,428
Mar 4, 202627.2827.8027.1927.4027.400.77%14,304
Mar 3, 202627.9627.9627.0527.1927.19-1.88%31,407
Mar 2, 202627.3028.1027.2627.7127.710.47%13,093
Feb 27, 202627.6027.8327.3027.5827.58-0.76%13,697
Feb 26, 202627.8828.1227.3027.7927.790.14%31,366
Feb 25, 202627.5027.7527.2627.7527.751.95%25,611
Feb 24, 202627.0927.4727.0927.2227.220.48%13,640
Feb 23, 202627.0727.2326.9527.0927.090.26%18,054
Feb 20, 202626.8727.3026.8327.0227.020.56%36,887
Feb 19, 202627.0027.0126.7426.8726.87-0.41%20,059
Feb 18, 202626.8527.1226.8526.9826.980.48%19,872
Feb 17, 202626.9026.9626.7026.8526.850.04%13,647
Feb 13, 202626.6927.2026.6526.8426.84-0.41%31,353
Feb 12, 202627.7027.8226.7426.9526.95-3.44%28,157
Feb 11, 202627.9828.0527.7927.9127.730.04%45,009
Feb 10, 202627.5528.0327.5527.9027.72-0.14%35,505
Feb 9, 202627.4827.9527.4827.9427.762.23%25,815
Feb 6, 202627.2327.4327.1027.3327.150.29%48,951
Feb 5, 202627.3727.6327.1027.2527.07-1.27%33,375
Feb 4, 202627.6727.9527.6027.6027.42-0.65%26,179
Feb 3, 202628.0528.2727.7227.7827.60-0.64%35,701
Feb 2, 202627.7728.0427.7527.9627.780.25%17,121
Jan 30, 202627.8228.1127.8027.8927.71-0.11%31,143
Jan 29, 202628.2528.2527.6127.9227.74-1.17%28,648
Jan 28, 202628.0428.2627.9428.2528.070.86%30,368
Jan 27, 202627.9828.0927.9528.0127.830.29%20,772
Jan 26, 202627.9828.1027.8127.9327.75-0.04%25,778
Jan 23, 202627.6927.9927.5927.9427.760.47%24,313
Jan 22, 202627.6827.9427.6827.8127.631.20%26,427
Jan 21, 202627.1927.6527.1927.4827.301.33%19,527
Jan 20, 202627.2727.3527.0427.1226.95-0.70%19,367
Jan 16, 202627.6027.6427.2727.3127.13-0.29%32,268
Jan 15, 202627.2527.5027.2527.3927.210.59%24,894
Jan 14, 202627.4727.5227.0927.2327.05-0.87%19,270
Jan 13, 202627.6927.7927.2927.4727.29-0.69%32,409
Jan 12, 202627.3027.6627.2127.6627.480.58%25,443
Jan 9, 202628.3229.0427.2027.5027.141.48%46,524
Jan 8, 202626.7227.1126.7127.1026.751.08%26,500
Jan 7, 202626.9026.9126.6326.8126.46-0.33%28,330
Jan 6, 202626.7926.9726.7026.9026.550.41%33,746
Jan 5, 202626.5826.8026.4826.7926.441.94%29,979
Jan 2, 202626.3226.5026.2226.2825.94-0.04%29,563
Dec 31, 202526.5826.5826.1826.2925.95-0.64%18,215
Dec 30, 202526.5026.5926.3326.4626.120.49%24,546
Dec 29, 202526.5026.5026.2026.3325.99-1.86%37,627
Dec 26, 202526.7126.8926.6726.8326.100.60%26,800
Dec 24, 202526.5326.6826.5026.6725.950.79%18,582
Dec 23, 202526.3526.5026.2926.4625.740.57%22,177
Dec 22, 202526.2526.4026.2126.3125.601.04%19,975
Dec 19, 202525.9826.1825.8526.0425.331.40%30,017
Dec 18, 202525.5425.8125.5025.6824.980.78%24,957
Dec 17, 202525.6325.6525.3025.4824.79-0.74%14,357
Dec 16, 202525.6325.7625.3425.6724.970.63%14,833
Dec 15, 202525.7525.9825.4325.5124.82-1.20%13,269
Dec 12, 202526.0326.1925.7525.8225.12-1.19%16,898
Dec 11, 202526.0926.2325.9126.1325.42-0.53%14,928
Dec 10, 202526.3326.3426.0026.2725.38-0.27%12,119
Dec 9, 202526.2526.3826.0726.3425.450.38%15,654
Dec 8, 202526.3426.7626.0526.2425.35-22,071
Dec 5, 202526.2426.3426.0626.2425.35-0.04%22,780
Dec 4, 202526.0426.2525.9326.2525.361.20%29,687
Dec 3, 202525.8326.0325.6425.9425.060.31%24,921
Dec 2, 202525.9226.0725.5025.8624.99-0.04%35,147
Dec 1, 202525.8625.9525.6225.8725.00-0.46%22,838
Nov 28, 202525.7426.1125.5225.9925.110.97%14,304
Nov 26, 202525.5425.9025.1425.7424.871.54%27,880
Nov 25, 202525.2025.4325.0125.3524.490.96%25,637
Nov 24, 202524.7425.3024.7425.1124.262.11%26,560
Nov 21, 202524.4624.7724.4024.5923.760.12%40,732
Nov 20, 202525.1325.1924.5024.5623.73-1.17%37,959
Nov 19, 202524.9824.9824.7224.8524.01-0.08%20,895
Nov 18, 202524.7924.9524.6024.8724.030.32%19,142
Nov 17, 202525.3225.4424.7524.7923.95-2.78%17,673
Nov 14, 202525.4925.6325.2025.5024.64-0.97%15,282
Nov 13, 202525.8525.9325.4325.7524.88-1.38%30,650
Nov 12, 202526.3326.3325.8226.1125.050.35%53,592
Nov 11, 202526.0826.0825.8326.0224.97-0.08%26,533
Nov 10, 202525.7526.2025.7526.0424.991.76%34,106
Nov 7, 202525.7525.7525.4025.5924.56-0.78%20,769
Nov 6, 202525.8525.9525.6025.7924.750.12%29,126
Nov 5, 202525.7025.7825.5525.7624.720.23%13,209
Nov 4, 202525.8825.8825.5225.7024.66-0.58%37,335
Nov 3, 202525.9026.0025.8025.8524.810.35%32,458
Oct 31, 202525.6325.8825.6225.7624.720.70%42,880
Oct 30, 202525.5125.5825.2825.5824.550.39%44,318
Oct 29, 202525.4025.5025.3725.4824.450.55%45,690
Oct 28, 202525.2625.3925.1725.3424.321.04%39,674
Oct 27, 202525.0525.2424.8125.0824.071.21%46,858
Oct 24, 202524.7424.8024.4524.7823.781.56%71,895
Oct 23, 202524.5824.6824.2924.4023.41-25,014
Oct 22, 202524.7825.2024.2224.4023.41-1.29%54,112
Oct 21, 202524.8624.9924.6124.7223.72-0.24%33,574
Oct 20, 202524.6825.1524.6524.7823.780.65%29,574
Oct 17, 202524.6924.8924.2624.6223.63-0.53%18,741
Oct 16, 202524.8724.9124.6524.7523.750.32%27,889
Oct 15, 202525.1525.1524.5824.6723.67-1.12%33,527
Oct 14, 202524.6624.9824.5324.9523.940.44%22,236