Skip to main content
Virtus Diversified Income & Convertible Fund (ACV)
NYSE: ACV · Real-Time Price · USD
27.51
-0.04 (-0.15%)
At close: Jun 26, 2026, 4:00 PM EDT
27.65
+0.14 (0.51%)
After-hours: Jun 26, 2026, 7:00 PM EDT

ACV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.5127.7527.2027.5127.51-0.15%27,988
Jun 25, 202627.7427.7527.4027.5527.550.77%21,473
Jun 24, 202627.8628.0027.2827.3427.34-1.74%12,578
Jun 23, 202627.8428.0927.0027.8327.83-0.89%22,232
Jun 22, 202628.2428.5227.9328.0828.08-0.41%19,864
Jun 18, 202628.4428.4428.0128.1928.190.25%15,634
Jun 17, 202627.9528.4727.2428.1228.120.29%13,700
Jun 16, 202628.0728.2027.9928.0428.040.04%8,970
Jun 15, 202628.0828.5027.8128.0328.032.26%22,090
Jun 12, 202627.3928.1526.9127.5927.410.69%18,303
Jun 11, 202627.0227.6127.0227.4027.221.48%19,383
Jun 10, 202626.7827.4226.5927.0026.82-0.81%41,233
Jun 9, 202627.2528.3026.5227.2227.040.22%13,988
Jun 8, 202627.2027.8826.9527.1626.980.97%30,917
Jun 5, 202627.9128.2126.4726.9026.72-4.17%38,399
Jun 4, 202627.9928.2027.8428.0727.89-0.14%11,997
Jun 3, 202628.4628.4627.8128.1127.93-1.09%25,557
Jun 2, 202628.4728.5028.2728.4228.23-0.18%19,985
Jun 1, 202627.9628.5527.9628.4728.281.10%30,919
May 29, 202628.2328.3727.8028.1627.980.21%27,316
May 28, 202628.1128.3727.8128.1027.920.32%41,155
May 27, 202628.0528.0527.5928.0127.830.61%23,382
May 26, 202627.6027.9627.4927.8427.662.43%43,987
May 22, 202627.3527.4626.8827.1827.00-0.59%19,421
May 21, 202626.2627.3426.2627.3427.164.19%23,725
May 20, 202626.0726.7826.0726.2426.071.35%9,613
May 19, 202625.6526.0525.6225.8925.72-1.15%13,587
May 18, 202627.0027.0026.0826.1926.02-2.68%21,660
May 15, 202627.3827.4426.8226.9126.73-1.86%15,030
May 14, 202627.7427.7427.1827.4227.24-0.35%22,941
May 13, 202627.2227.6626.7727.5227.341.83%26,686
May 12, 202627.7527.7526.8327.0226.84-1.60%25,534
May 11, 202627.2527.6527.2527.4627.280.73%22,092
May 8, 202627.3027.5627.3027.4427.081.03%13,152
May 7, 202627.7527.7527.0327.1626.81-1.70%17,049
May 6, 202627.5027.8027.2327.6327.271.77%28,051
May 5, 202627.0027.2727.0027.1526.800.59%21,308
May 4, 202627.0027.2026.7226.9926.640.30%19,972
May 1, 202626.7127.1026.6626.9126.561.09%23,306
Apr 30, 202626.8026.8726.3526.6226.270.91%28,018
Apr 29, 202626.2526.5826.2526.3826.040.73%20,079
Apr 28, 202626.1426.3025.9726.1925.85-0.49%21,858
Apr 27, 202626.1426.6026.1426.3225.980.30%17,974
Apr 24, 202626.3226.4625.9426.2425.900.04%16,481
Apr 23, 202626.1226.4426.1226.2325.890.42%18,154
Apr 22, 202626.0126.2725.7926.1225.780.42%20,878
Apr 21, 202626.1326.2125.9526.0125.670.15%27,153
Apr 20, 202625.4925.9825.4925.9725.631.80%29,248
Apr 17, 202625.8326.0625.3525.5125.18-0.35%42,034
Apr 16, 202625.6225.8625.4625.6025.270.47%23,791
Apr 15, 202625.4025.8025.3625.4825.150.47%30,634
Apr 14, 202625.2125.4524.7725.3625.030.83%70,118
Apr 13, 202625.0025.2524.5225.1524.820.52%39,412
Apr 10, 202626.1926.4025.0225.2024.69-3.26%89,128
Apr 9, 202625.5526.7525.5526.0525.532.72%114,724
Apr 8, 202625.1326.1025.0625.3624.852.46%68,855
Apr 7, 202624.5125.0324.2124.7524.250.98%22,673
Apr 6, 202624.6724.6724.3924.5124.02-0.65%25,196
Apr 2, 202624.3424.8223.7724.6724.170.73%21,047
Apr 1, 202624.3025.0224.0024.4924.000.78%56,381
Mar 31, 202623.7424.5523.7424.3023.812.36%27,757
Mar 30, 202624.3424.5723.6523.7423.26-1.94%28,761
Mar 27, 202624.6024.7323.9424.2123.72-2.61%32,401
Mar 26, 202625.4025.4024.8624.8624.36-2.13%25,587
Mar 25, 202624.8625.7724.8625.4024.892.25%39,037
Mar 24, 202624.9725.5224.7924.8424.34-0.64%20,932
Mar 23, 202625.2025.4824.6525.0024.50-0.68%39,014
Mar 20, 202625.3525.5225.0525.1724.66-0.87%31,298
Mar 19, 202625.3525.4925.1025.3924.88-1.05%12,573
Mar 18, 202625.3125.7025.3125.6625.140.71%21,781
Mar 17, 202625.5725.6925.1725.4824.970.18%25,273
Mar 16, 202625.2825.6225.2825.4424.921.18%7,083
Mar 13, 202625.4825.8625.2725.3224.63-0.63%17,328
Mar 12, 202625.9326.2025.3625.4824.79-3.30%26,260
Mar 11, 202626.8026.9926.3226.3525.64-0.19%10,569
Mar 10, 202626.0426.5826.0426.4025.691.50%11,336
Mar 9, 202625.9426.7525.9326.0125.31-1.29%21,117
Mar 6, 202626.7526.7526.3326.3525.64-2.08%13,617
Mar 5, 202627.1727.4626.8226.9126.18-1.79%17,528
Mar 4, 202627.2827.8027.1927.4026.660.77%14,305
Mar 3, 202627.9627.9627.0527.1926.45-1.88%31,407
Mar 2, 202627.3028.1027.2627.7126.960.47%13,094
Feb 27, 202627.6027.8327.3027.5826.83-0.76%13,697
Feb 26, 202627.8828.1227.3027.7927.040.14%31,366
Feb 25, 202627.5027.7527.2627.7527.001.95%25,611
Feb 24, 202627.0927.4727.0927.2226.480.48%13,640
Feb 23, 202627.0727.2326.9527.0926.360.26%18,054
Feb 20, 202626.8727.3026.8327.0226.290.56%36,887
Feb 19, 202627.0027.0126.7426.8726.14-0.41%20,059
Feb 18, 202626.8527.1226.8526.9826.250.48%19,872
Feb 17, 202626.9026.9626.7026.8526.120.04%13,647
Feb 13, 202626.6927.2026.6526.8426.11-0.41%31,353
Feb 12, 202627.7027.8226.7426.9526.22-2.81%28,157
Feb 11, 202627.9828.0527.7927.9126.980.04%45,009
Feb 10, 202627.5528.0327.5527.9026.97-0.14%35,505
Feb 9, 202627.4827.9527.4827.9427.012.23%25,815
Feb 6, 202627.2327.4327.1027.3326.420.29%48,951
Feb 5, 202627.3727.6327.1027.2526.34-1.27%33,375
Feb 4, 202627.6727.9527.6027.6026.68-0.65%26,179
Feb 3, 202628.0528.2727.7227.7826.85-0.64%35,701