Virtus Global Multi-Sector Income Fund (VGI)
NYSE: VGI · Real-Time Price · USD
7.72
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
7.70
-0.02 (-0.26%)
After-hours: Mar 6, 2026, 7:00 PM EST
VGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.73 | 7.77 | 7.67 | 7.72 | 7.72 | - | 67,815 |
| Mar 5, 2026 | 7.82 | 7.85 | 7.72 | 7.72 | 7.72 | -1.15% | 51,679 |
| Mar 4, 2026 | 7.80 | 7.88 | 7.80 | 7.81 | 7.81 | -0.38% | 42,470 |
| Mar 3, 2026 | 7.86 | 7.93 | 7.80 | 7.84 | 7.84 | -0.38% | 48,884 |
| Mar 2, 2026 | 7.85 | 7.92 | 7.83 | 7.87 | 7.87 | - | 38,609 |
| Feb 27, 2026 | 7.89 | 7.90 | 7.86 | 7.87 | 7.87 | 0.13% | 35,736 |
| Feb 26, 2026 | 7.89 | 7.90 | 7.86 | 7.86 | 7.86 | 0.13% | 66,029 |
| Feb 25, 2026 | 7.87 | 7.87 | 7.84 | 7.85 | 7.85 | 0.13% | 52,861 |
| Feb 24, 2026 | 7.86 | 7.92 | 7.84 | 7.84 | 7.84 | -0.06% | 52,230 |
| Feb 23, 2026 | 7.86 | 7.88 | 7.83 | 7.85 | 7.85 | -0.19% | 13,115 |
| Feb 20, 2026 | 7.87 | 7.87 | 7.85 | 7.86 | 7.86 | -0.13% | 30,666 |
| Feb 19, 2026 | 7.94 | 7.94 | 7.86 | 7.87 | 7.87 | -1.01% | 41,819 |
| Feb 18, 2026 | 7.91 | 7.95 | 7.89 | 7.95 | 7.95 | 0.63% | 28,941 |
| Feb 17, 2026 | 7.94 | 7.97 | 7.88 | 7.90 | 7.90 | 0.25% | 36,098 |
| Feb 13, 2026 | 7.87 | 7.95 | 7.87 | 7.88 | 7.88 | - | 30,281 |
| Feb 12, 2026 | 7.98 | 8.01 | 7.87 | 7.88 | 7.88 | -1.18% | 118,683 |
| Feb 11, 2026 | 7.98 | 8.04 | 7.96 | 7.97 | 7.89 | -0.08% | 64,952 |
| Feb 10, 2026 | 7.96 | 7.98 | 7.95 | 7.98 | 7.90 | 0.44% | 46,820 |
| Feb 9, 2026 | 7.96 | 7.96 | 7.92 | 7.95 | 7.87 | 0.32% | 36,853 |
| Feb 6, 2026 | 7.97 | 7.98 | 7.91 | 7.92 | 7.84 | 0.06% | 82,535 |
| Feb 5, 2026 | 7.92 | 7.92 | 7.83 | 7.92 | 7.84 | 0.19% | 27,673 |
| Feb 4, 2026 | 7.90 | 7.94 | 7.89 | 7.90 | 7.82 | 0.38% | 41,660 |
| Feb 3, 2026 | 7.91 | 7.91 | 7.87 | 7.87 | 7.79 | -0.06% | 84,232 |
| Feb 2, 2026 | 7.85 | 7.91 | 7.85 | 7.88 | 7.80 | 0.13% | 27,739 |
| Jan 30, 2026 | 7.85 | 7.91 | 7.84 | 7.87 | 7.79 | 0.19% | 50,539 |
| Jan 29, 2026 | 7.89 | 7.92 | 7.83 | 7.85 | 7.77 | -0.38% | 54,954 |
| Jan 28, 2026 | 7.90 | 7.93 | 7.83 | 7.88 | 7.80 | 0.25% | 57,885 |
| Jan 27, 2026 | 7.83 | 7.90 | 7.83 | 7.86 | 7.78 | 0.51% | 52,377 |
| Jan 26, 2026 | 7.84 | 7.84 | 7.79 | 7.82 | 7.74 | 0.13% | 36,610 |
| Jan 23, 2026 | 7.91 | 7.91 | 7.80 | 7.81 | 7.73 | -0.80% | 85,304 |
| Jan 22, 2026 | 7.83 | 7.90 | 7.83 | 7.87 | 7.79 | 0.42% | 56,548 |
| Jan 21, 2026 | 7.85 | 7.88 | 7.81 | 7.84 | 7.76 | 0.26% | 24,553 |
| Jan 20, 2026 | 7.82 | 7.85 | 7.79 | 7.82 | 7.74 | - | 20,505 |
| Jan 16, 2026 | 7.83 | 7.87 | 7.81 | 7.82 | 7.74 | 0.26% | 15,049 |
| Jan 15, 2026 | 7.77 | 7.85 | 7.77 | 7.80 | 7.72 | -0.26% | 25,753 |
| Jan 14, 2026 | 7.87 | 7.87 | 7.78 | 7.82 | 7.74 | -0.38% | 18,494 |
| Jan 13, 2026 | 7.78 | 7.89 | 7.78 | 7.85 | 7.77 | 0.13% | 84,853 |
| Jan 12, 2026 | 7.86 | 7.89 | 7.81 | 7.84 | 7.76 | -1.26% | 23,675 |
| Jan 9, 2026 | 7.92 | 7.96 | 7.85 | 7.94 | 7.78 | 0.63% | 43,810 |
| Jan 8, 2026 | 7.88 | 8.00 | 7.83 | 7.89 | 7.73 | - | 26,501 |
| Jan 7, 2026 | 7.91 | 7.94 | 7.86 | 7.89 | 7.73 | 0.13% | 36,028 |
| Jan 6, 2026 | 7.88 | 7.93 | 7.88 | 7.88 | 7.72 | 0.13% | 22,482 |
| Jan 5, 2026 | 7.84 | 7.87 | 7.84 | 7.87 | 7.71 | 0.25% | 16,979 |
| Jan 2, 2026 | 7.88 | 7.89 | 7.82 | 7.85 | 7.69 | 0.13% | 16,820 |
| Dec 31, 2025 | 7.92 | 7.94 | 7.83 | 7.84 | 7.68 | -0.76% | 33,840 |
| Dec 30, 2025 | 7.87 | 7.90 | 7.84 | 7.90 | 7.74 | 0.77% | 41,736 |
| Dec 29, 2025 | 7.83 | 7.85 | 7.78 | 7.84 | 7.68 | 0.38% | 25,176 |
| Dec 26, 2025 | 7.81 | 7.87 | 7.79 | 7.81 | 7.65 | 0.39% | 22,672 |
| Dec 24, 2025 | 7.76 | 7.80 | 7.76 | 7.78 | 7.62 | - | 44,197 |
| Dec 23, 2025 | 7.79 | 7.79 | 7.76 | 7.78 | 7.62 | -0.13% | 41,394 |
| Dec 22, 2025 | 7.78 | 7.79 | 7.75 | 7.79 | 7.63 | 0.39% | 32,536 |
| Dec 19, 2025 | 7.75 | 7.77 | 7.73 | 7.76 | 7.60 | 0.13% | 52,549 |
| Dec 18, 2025 | 7.78 | 7.78 | 7.73 | 7.75 | 7.59 | -0.13% | 29,175 |
| Dec 17, 2025 | 7.78 | 7.78 | 7.73 | 7.76 | 7.60 | 0.13% | 24,415 |
| Dec 16, 2025 | 7.72 | 7.77 | 7.72 | 7.75 | 7.59 | 0.19% | 50,324 |
| Dec 15, 2025 | 7.74 | 7.75 | 7.72 | 7.74 | 7.58 | 0.04% | 18,238 |
| Dec 12, 2025 | 7.75 | 7.77 | 7.73 | 7.73 | 7.58 | -0.10% | 8,437 |
| Dec 11, 2025 | 7.77 | 7.84 | 7.73 | 7.74 | 7.59 | -1.15% | 66,863 |
| Dec 10, 2025 | 7.84 | 7.84 | 7.80 | 7.83 | 7.59 | - | 30,975 |
| Dec 9, 2025 | 7.83 | 7.83 | 7.80 | 7.83 | 7.59 | 0.38% | 34,439 |
| Dec 8, 2025 | 7.85 | 7.85 | 7.79 | 7.80 | 7.57 | -0.18% | 38,741 |
| Dec 5, 2025 | 7.84 | 7.85 | 7.81 | 7.81 | 7.58 | -0.33% | 30,728 |
| Dec 4, 2025 | 7.79 | 7.86 | 7.79 | 7.84 | 7.60 | 0.51% | 26,812 |
| Dec 3, 2025 | 7.77 | 7.85 | 7.77 | 7.80 | 7.57 | - | 16,344 |
| Dec 2, 2025 | 7.79 | 7.83 | 7.79 | 7.80 | 7.57 | -0.38% | 38,868 |
| Dec 1, 2025 | 7.82 | 7.83 | 7.79 | 7.83 | 7.59 | -0.19% | 30,747 |
| Nov 28, 2025 | 7.80 | 7.87 | 7.80 | 7.85 | 7.61 | 0.45% | 13,943 |
| Nov 26, 2025 | 7.79 | 7.82 | 7.75 | 7.81 | 7.58 | 0.64% | 43,392 |
| Nov 25, 2025 | 7.71 | 7.78 | 7.71 | 7.76 | 7.53 | 0.65% | 42,001 |
| Nov 24, 2025 | 7.65 | 7.74 | 7.65 | 7.71 | 7.48 | 0.13% | 54,164 |
| Nov 21, 2025 | 7.75 | 7.75 | 7.67 | 7.70 | 7.47 | -0.39% | 42,997 |
| Nov 20, 2025 | 7.78 | 7.79 | 7.68 | 7.73 | 7.50 | -0.13% | 32,200 |
| Nov 19, 2025 | 7.71 | 7.79 | 7.71 | 7.74 | 7.51 | - | 33,504 |
| Nov 18, 2025 | 7.75 | 7.76 | 7.60 | 7.74 | 7.51 | -0.39% | 57,687 |
| Nov 17, 2025 | 7.80 | 7.86 | 7.72 | 7.77 | 7.54 | -0.51% | 46,108 |
| Nov 14, 2025 | 7.79 | 7.83 | 7.78 | 7.81 | 7.58 | 0.13% | 52,602 |
| Nov 13, 2025 | 7.87 | 7.87 | 7.78 | 7.80 | 7.57 | -1.52% | 21,672 |
| Nov 12, 2025 | 7.92 | 7.95 | 7.87 | 7.92 | 7.60 | 0.25% | 50,030 |
| Nov 11, 2025 | 7.88 | 7.94 | 7.85 | 7.90 | 7.59 | -0.13% | 51,275 |
| Nov 10, 2025 | 7.89 | 7.91 | 7.85 | 7.91 | 7.60 | 0.89% | 31,967 |
| Nov 7, 2025 | 7.84 | 7.88 | 7.80 | 7.84 | 7.53 | -0.25% | 34,045 |
| Nov 6, 2025 | 7.83 | 7.88 | 7.81 | 7.86 | 7.55 | 0.51% | 18,890 |
| Nov 5, 2025 | 7.79 | 7.88 | 7.79 | 7.82 | 7.51 | 0.51% | 39,400 |
| Nov 4, 2025 | 7.89 | 7.94 | 7.61 | 7.78 | 7.47 | -1.52% | 128,271 |
| Nov 3, 2025 | 7.91 | 7.95 | 7.90 | 7.90 | 7.59 | -0.75% | 17,673 |
| Oct 31, 2025 | 7.95 | 7.96 | 7.93 | 7.96 | 7.64 | 0.51% | 25,162 |
| Oct 30, 2025 | 7.96 | 7.97 | 7.91 | 7.92 | 7.60 | -0.50% | 37,634 |
| Oct 29, 2025 | 7.93 | 8.00 | 7.91 | 7.96 | 7.64 | 0.38% | 35,681 |
| Oct 28, 2025 | 7.90 | 7.93 | 7.90 | 7.93 | 7.61 | 0.76% | 39,839 |
| Oct 27, 2025 | 7.89 | 7.89 | 7.86 | 7.87 | 7.56 | 0.13% | 11,427 |
| Oct 24, 2025 | 7.89 | 7.90 | 7.85 | 7.86 | 7.55 | 0.13% | 10,946 |
| Oct 23, 2025 | 7.79 | 7.88 | 7.79 | 7.85 | 7.54 | 0.38% | 52,048 |
| Oct 22, 2025 | 7.76 | 7.85 | 7.76 | 7.82 | 7.51 | 0.35% | 68,058 |
| Oct 21, 2025 | 7.76 | 7.82 | 7.76 | 7.79 | 7.48 | 0.12% | 50,097 |
| Oct 20, 2025 | 7.77 | 7.82 | 7.77 | 7.78 | 7.47 | -0.08% | 32,335 |
| Oct 17, 2025 | 7.84 | 7.90 | 7.75 | 7.79 | 7.48 | -0.38% | 39,798 |
| Oct 16, 2025 | 7.89 | 7.92 | 7.81 | 7.82 | 7.51 | -0.89% | 54,544 |
| Oct 15, 2025 | 7.88 | 7.92 | 7.87 | 7.89 | 7.58 | 0.06% | 34,672 |
| Oct 14, 2025 | 7.94 | 7.94 | 7.87 | 7.89 | 7.57 | -1.20% | 30,760 |
| Oct 13, 2025 | 8.01 | 8.01 | 7.94 | 7.98 | 7.59 | 0.01% | 28,171 |