Skip to main content
Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
26.19
-0.13 (-0.49%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ACV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.1426.3025.9726.1926.19-0.49%21,855
Apr 27, 202626.1426.6026.1426.3226.320.30%17,974
Apr 24, 202626.3226.4625.9426.2426.240.04%16,481
Apr 23, 202626.1226.4426.1226.2326.230.42%18,147
Apr 22, 202626.0126.2725.7926.1226.120.42%20,878
Apr 21, 202626.1326.2125.9526.0126.010.15%27,153
Apr 20, 202625.4925.9825.4925.9725.971.80%29,248
Apr 17, 202625.8326.0625.3525.5125.51-0.35%42,033
Apr 16, 202625.6225.8625.4625.6025.600.47%23,791
Apr 15, 202625.4025.8025.3625.4825.480.47%30,634
Apr 14, 202625.2125.4524.7725.3625.360.83%70,118
Apr 13, 202625.0025.2524.5225.1525.15-0.20%39,412
Apr 10, 202626.1926.4025.0225.2025.02-3.26%89,128
Apr 9, 202625.5526.7525.5526.0525.862.72%114,724
Apr 8, 202625.1326.1025.0625.3625.182.46%68,855
Apr 7, 202624.5125.0324.2124.7524.570.98%22,673
Apr 6, 202624.6724.6724.3924.5124.33-0.65%25,196
Apr 2, 202624.3424.8223.7724.6724.490.73%21,047
Apr 1, 202624.3025.0224.0024.4924.320.78%56,381
Mar 31, 202623.7424.5523.7424.3024.132.36%27,757
Mar 30, 202624.3424.5723.6523.7423.57-1.94%28,761
Mar 27, 202624.6024.7323.9424.2124.04-2.61%32,401
Mar 26, 202625.4025.4024.8624.8624.68-2.13%25,587
Mar 25, 202624.8625.7724.8625.4025.222.25%39,037
Mar 24, 202624.9725.5224.7924.8424.66-0.64%20,932
Mar 23, 202625.2025.4824.6525.0024.82-0.68%39,014
Mar 20, 202625.3525.5225.0525.1724.99-0.87%31,298
Mar 19, 202625.3525.4925.1025.3925.21-1.05%12,573
Mar 18, 202625.3125.7025.3125.6625.480.71%21,781
Mar 17, 202625.5725.6925.1725.4825.300.18%25,273
Mar 16, 202625.2825.6225.2825.4425.250.46%7,083
Mar 13, 202625.4825.8625.2725.3224.96-0.64%17,328
Mar 12, 202625.9326.2025.3625.4825.12-3.30%26,260
Mar 11, 202626.8026.9926.3226.3525.98-0.19%10,569
Mar 10, 202626.0426.5826.0426.4026.031.50%11,336
Mar 9, 202625.9426.7525.9326.0125.64-1.29%21,117
Mar 6, 202626.7526.7526.3326.3525.98-2.08%13,617
Mar 5, 202627.1727.4626.8226.9126.53-1.79%17,528
Mar 4, 202627.2827.8027.1927.4027.010.77%14,305
Mar 3, 202627.9627.9627.0527.1926.80-1.88%31,407
Mar 2, 202627.3028.1027.2627.7127.320.47%13,094
Feb 27, 202627.6027.8327.3027.5827.19-0.76%13,697
Feb 26, 202627.8828.1227.3027.7927.400.14%31,366
Feb 25, 202627.5027.7527.2627.7527.361.95%25,611
Feb 24, 202627.0927.4727.0927.2226.830.48%13,640
Feb 23, 202627.0727.2326.9527.0926.710.26%18,054
Feb 20, 202626.8727.3026.8327.0226.640.56%36,887
Feb 19, 202627.0027.0126.7426.8726.49-0.41%20,059
Feb 18, 202626.8527.1226.8526.9826.600.48%19,872
Feb 17, 202626.9026.9626.7026.8526.470.04%13,647
Feb 13, 202626.6927.2026.6526.8426.46-0.41%31,353
Feb 12, 202627.7027.8226.7426.9526.57-3.44%28,157
Feb 11, 202627.9828.0527.7927.9127.340.04%45,009
Feb 10, 202627.5528.0327.5527.9027.33-0.14%35,505
Feb 9, 202627.4827.9527.4827.9427.372.23%25,815
Feb 6, 202627.2327.4327.1027.3326.770.29%48,951
Feb 5, 202627.3727.6327.1027.2526.69-1.27%33,375
Feb 4, 202627.6727.9527.6027.6027.03-0.65%26,179
Feb 3, 202628.0528.2727.7227.7827.21-0.64%35,701
Feb 2, 202627.7728.0427.7527.9627.390.25%17,121
Jan 30, 202627.8228.1127.8027.8927.32-0.11%31,143
Jan 29, 202628.2528.2527.6127.9227.35-1.17%28,648
Jan 28, 202628.0428.2627.9428.2527.670.86%30,368
Jan 27, 202627.9828.0927.9528.0127.430.29%20,772
Jan 26, 202627.9828.1027.8127.9327.36-0.04%25,778
Jan 23, 202627.6927.9927.5927.9427.370.47%24,313
Jan 22, 202627.6827.9427.6827.8127.241.20%26,427
Jan 21, 202627.1927.6527.1927.4826.921.33%19,527
Jan 20, 202627.2727.3527.0427.1226.56-0.70%19,367
Jan 16, 202627.6027.6427.2727.3126.75-0.29%32,268
Jan 15, 202627.2527.5027.2527.3926.830.59%24,894
Jan 14, 202627.4727.5227.0927.2326.67-0.87%19,270
Jan 13, 202627.6927.7927.2927.4726.91-0.69%32,409
Jan 12, 202627.3027.6627.2127.6627.090.58%25,443
Jan 9, 202628.3229.0427.2027.5026.761.48%46,524
Jan 8, 202626.7227.1126.7127.1026.371.08%26,500
Jan 7, 202626.9026.9126.6326.8126.09-0.33%28,330
Jan 6, 202626.7926.9726.7026.9026.170.41%33,746
Jan 5, 202626.5826.8026.4826.7926.071.94%29,979
Jan 2, 202626.3226.5026.2226.2825.57-0.04%29,563
Dec 31, 202526.5826.5826.1826.2925.58-0.64%18,215
Dec 30, 202526.5026.5926.3326.4625.750.49%24,546
Dec 29, 202526.5026.5026.2026.3325.62-1.86%37,627
Dec 26, 202526.7126.8926.6726.8325.730.60%26,800
Dec 24, 202526.5326.6826.5026.6725.580.79%18,582
Dec 23, 202526.3526.5026.2926.4625.380.57%22,177
Dec 22, 202526.2526.4026.2126.3125.231.04%19,975
Dec 19, 202525.9826.1825.8526.0424.981.40%30,017
Dec 18, 202525.5425.8125.5025.6824.630.78%24,957
Dec 17, 202525.6325.6525.3025.4824.44-0.74%14,357
Dec 16, 202525.6325.7625.3425.6724.620.63%14,833
Dec 15, 202525.7525.9825.4325.5124.47-1.20%13,269
Dec 12, 202526.0326.1925.7525.8224.76-1.19%16,898
Dec 11, 202526.0926.2325.9126.1325.06-0.53%14,928
Dec 10, 202526.3326.3426.0026.2725.02-0.27%12,119
Dec 9, 202526.2526.3826.0726.3425.090.38%15,654
Dec 8, 202526.3426.7626.0526.2424.99-22,071
Dec 5, 202526.2426.3426.0626.2424.99-0.04%22,780
Dec 4, 202526.0426.2525.9326.2525.001.20%29,687
Dec 3, 202525.8326.0325.6425.9424.710.31%24,921