Skip to main content
Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
26.24
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
26.22
-0.02 (-0.08%)
After-hours: Dec 5, 2025, 7:00 PM EST

ACV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2426.3426.0626.2426.24-0.04%22,776
Dec 4, 202526.0426.2525.9326.2526.251.20%29,687
Dec 3, 202525.8326.0325.6425.9425.940.31%24,921
Dec 2, 202525.9226.0725.5025.8625.86-0.04%35,147
Dec 1, 202525.8625.9525.6225.8725.87-0.46%22,838
Nov 28, 202525.7426.1125.5225.9925.990.97%14,269
Nov 26, 202525.5425.9025.1425.7425.741.54%27,880
Nov 25, 202525.2025.4325.0125.3525.350.96%25,637
Nov 24, 202524.7425.3024.7425.1125.112.11%26,560
Nov 21, 202524.4624.7724.4024.5924.590.12%40,732
Nov 20, 202525.1325.1924.5024.5624.56-1.17%37,959
Nov 19, 202524.9824.9824.7224.8524.85-0.08%20,895
Nov 18, 202524.7924.9524.6024.8724.870.32%19,142
Nov 17, 202525.3225.4424.7524.7924.79-2.78%17,673
Nov 14, 202525.4925.6325.2025.5025.50-0.97%15,282
Nov 13, 202525.8525.9325.4325.7525.75-1.38%30,650
Nov 12, 202526.3326.3325.8226.1125.930.35%53,592
Nov 11, 202526.0826.0825.8326.0225.84-0.08%26,533
Nov 10, 202525.7526.2025.7526.0425.861.76%34,106
Nov 7, 202525.7525.7525.4025.5925.41-0.78%20,769
Nov 6, 202525.8525.9525.6025.7925.610.12%29,126
Nov 5, 202525.7025.7825.5525.7625.580.23%13,209
Nov 4, 202525.8825.8825.5225.7025.52-0.58%37,335
Nov 3, 202525.9026.0025.8025.8525.670.35%32,458
Oct 31, 202525.6325.8825.6225.7625.580.70%42,880
Oct 30, 202525.5125.5825.2825.5825.400.39%44,318
Oct 29, 202525.4025.5025.3725.4825.300.55%45,690
Oct 28, 202525.2625.3925.1725.3425.171.04%39,674
Oct 27, 202525.0525.2424.8125.0824.911.21%46,858
Oct 24, 202524.7424.8024.4524.7824.611.56%71,895
Oct 23, 202524.5824.6824.2924.4024.23-25,014
Oct 22, 202524.7825.2024.2224.4024.23-1.29%54,112
Oct 21, 202524.8624.9924.6124.7224.55-0.24%33,574
Oct 20, 202524.6825.1524.6524.7824.610.65%29,574
Oct 17, 202524.6924.8924.2624.6224.45-0.53%18,741
Oct 16, 202524.8724.9124.6524.7524.580.32%27,889
Oct 15, 202525.1525.1524.5824.6724.50-1.12%33,527
Oct 14, 202524.6624.9824.5324.9524.780.44%22,236
Oct 13, 202524.8624.8624.5324.8424.490.73%30,654
Oct 10, 202525.3325.4524.6524.6624.31-2.41%52,030
Oct 9, 202525.0225.3424.9025.2724.911.26%95,284
Oct 8, 202524.3824.9824.3024.9624.602.40%77,054
Oct 7, 202524.5124.6824.2324.3724.030.16%46,698
Oct 6, 202524.2424.3824.2024.3323.990.54%42,130
Oct 3, 202524.3324.3924.1224.2023.86-0.08%57,647
Oct 2, 202524.0724.3023.9924.2223.880.04%71,939
Oct 1, 202524.1024.2123.9124.2123.870.46%50,778
Sep 30, 202523.9424.1623.9024.1023.760.67%65,591
Sep 29, 202523.6524.1623.6523.9423.601.35%95,853
Sep 26, 202523.7524.1123.4423.6223.29-0.55%55,647
Sep 25, 202524.0224.2423.7523.7523.42-1.57%55,761
Sep 24, 202524.1724.2124.0324.1323.79-0.41%62,815
Sep 23, 202524.5124.5324.2124.2323.89-0.94%39,343
Sep 22, 202524.4424.5124.3924.4624.120.04%39,971
Sep 19, 202524.3624.4624.2024.4524.110.70%46,444
Sep 18, 202524.1524.3324.0824.2823.940.96%79,671
Sep 17, 202524.0524.1023.9424.0523.71-37,676
Sep 16, 202523.9524.1023.8024.0523.710.38%26,807
Sep 15, 202524.0024.0723.8223.9623.62-0.08%39,198
Sep 12, 202523.9023.9923.8223.9823.640.29%55,936
Sep 11, 202523.9824.0323.8823.9123.400.08%57,951
Sep 10, 202523.8524.0023.7023.8923.381.10%67,324
Sep 9, 202523.5523.7123.3723.6323.120.30%42,866
Sep 8, 202523.4923.6023.4223.5623.050.51%55,180
Sep 5, 202523.4223.4723.1723.4422.940.39%37,316
Sep 4, 202523.1523.3523.1223.3522.850.91%28,823
Sep 3, 202523.1523.2023.0723.1422.640.09%40,816
Sep 2, 202523.0523.1222.9523.1222.620.30%41,412
Aug 29, 202523.1923.1922.9523.0522.55-0.56%38,010
Aug 28, 202523.1023.2022.9423.1822.680.61%50,849
Aug 27, 202522.9523.0422.8423.0422.540.39%24,365
Aug 26, 202522.8622.9922.7622.9522.460.39%27,999
Aug 25, 202522.7422.9322.6822.8622.370.70%26,964
Aug 22, 202522.4722.7422.3022.7022.211.70%23,215
Aug 21, 202522.5522.5622.2722.3221.84-0.58%13,475
Aug 20, 202522.4422.6022.3122.4521.97-0.66%14,796
Aug 19, 202522.8022.8222.4822.6022.11-0.75%12,458
Aug 18, 202522.7022.8222.5122.7722.280.26%8,530
Aug 15, 202522.7822.8522.5022.7122.220.26%24,599
Aug 14, 202522.6522.7922.6322.6522.16-0.44%13,500
Aug 13, 202522.8322.9022.6622.7522.260.22%27,211
Aug 12, 202522.5622.7022.4622.7022.210.62%39,928
Aug 11, 202522.5922.6922.4022.5622.07-0.97%45,346
Aug 8, 202522.8222.8722.6822.7822.110.26%20,888
Aug 7, 202522.6522.8722.5122.7222.060.89%32,718
Aug 6, 202522.5922.7022.4422.5221.86-0.09%21,730
Aug 5, 202522.5822.6522.3822.5421.88-29,412
Aug 4, 202522.5022.6222.4622.5421.880.94%23,353
Aug 1, 202522.7022.7322.2922.3321.68-1.41%27,086
Jul 31, 202522.7522.8822.5722.6521.990.35%40,768
Jul 30, 202522.8222.8222.4122.5721.91-0.22%40,559
Jul 29, 202522.6922.7522.5722.6221.96-0.35%23,020
Jul 28, 202522.7222.9422.6622.7022.04-0.09%13,796
Jul 25, 202522.8322.8822.6322.7222.060.04%23,158
Jul 24, 202522.6322.8022.6322.7122.050.26%12,017
Jul 23, 202522.7422.7422.6122.6521.99-0.40%11,268
Jul 22, 202522.7522.8022.6122.7422.070.18%17,530
Jul 21, 202522.6522.8422.6522.7022.040.49%22,715
Jul 18, 202522.6322.8322.5022.5921.930.09%15,585
Jul 17, 202522.5022.6422.3922.5721.910.58%28,056