Virtus Global Multi-Sector Income Fund (VGI)
NYSE: VGI · Real-Time Price · USD
7.57
-0.03 (-0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
7.57
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
VGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.56 | 7.58 | 7.55 | 7.57 | 7.57 | -0.39% | 16,697 |
| Apr 27, 2026 | 7.56 | 7.70 | 7.55 | 7.60 | 7.60 | 0.53% | 37,512 |
| Apr 24, 2026 | 7.59 | 7.62 | 7.55 | 7.56 | 7.56 | -0.40% | 33,587 |
| Apr 23, 2026 | 7.59 | 7.62 | 7.55 | 7.59 | 7.59 | -0.52% | 39,384 |
| Apr 22, 2026 | 7.60 | 7.65 | 7.57 | 7.63 | 7.63 | 0.89% | 42,402 |
| Apr 21, 2026 | 7.63 | 7.66 | 7.56 | 7.56 | 7.56 | -1.33% | 32,381 |
| Apr 20, 2026 | 7.67 | 7.77 | 7.60 | 7.67 | 7.67 | 0.07% | 14,626 |
| Apr 17, 2026 | 7.61 | 7.67 | 7.60 | 7.66 | 7.66 | 0.92% | 34,508 |
| Apr 16, 2026 | 7.61 | 7.63 | 7.57 | 7.59 | 7.59 | -0.26% | 20,078 |
| Apr 15, 2026 | 7.56 | 7.61 | 7.56 | 7.61 | 7.61 | 0.40% | 26,083 |
| Apr 14, 2026 | 7.52 | 7.60 | 7.52 | 7.58 | 7.58 | 0.26% | 21,780 |
| Apr 13, 2026 | 7.47 | 7.61 | 7.45 | 7.56 | 7.56 | 0.27% | 85,980 |
| Apr 10, 2026 | 7.60 | 7.60 | 7.52 | 7.54 | 7.46 | -0.40% | 130,873 |
| Apr 9, 2026 | 7.45 | 7.59 | 7.44 | 7.57 | 7.49 | 0.53% | 107,758 |
| Apr 8, 2026 | 7.50 | 7.58 | 7.50 | 7.53 | 7.45 | 1.01% | 51,723 |
| Apr 7, 2026 | 7.49 | 7.49 | 7.42 | 7.46 | 7.38 | -0.07% | 9,944 |
| Apr 6, 2026 | 7.43 | 7.47 | 7.42 | 7.46 | 7.38 | 0.81% | 26,605 |
| Apr 2, 2026 | 7.43 | 7.43 | 7.31 | 7.40 | 7.32 | - | 34,571 |
| Apr 1, 2026 | 7.38 | 7.46 | 7.32 | 7.40 | 7.32 | 0.27% | 65,917 |
| Mar 31, 2026 | 7.23 | 7.40 | 7.23 | 7.38 | 7.30 | 2.22% | 29,275 |
| Mar 30, 2026 | 7.30 | 7.42 | 7.20 | 7.22 | 7.14 | -0.41% | 35,309 |
| Mar 27, 2026 | 7.31 | 7.32 | 7.23 | 7.25 | 7.17 | -1.29% | 63,237 |
| Mar 26, 2026 | 7.36 | 7.39 | 7.33 | 7.35 | 7.27 | -0.47% | 22,796 |
| Mar 25, 2026 | 7.38 | 7.44 | 7.36 | 7.38 | 7.30 | 0.68% | 16,301 |
| Mar 24, 2026 | 7.30 | 7.36 | 7.30 | 7.33 | 7.25 | -0.27% | 24,221 |
| Mar 23, 2026 | 7.39 | 7.39 | 7.27 | 7.35 | 7.27 | 0.27% | 53,376 |
| Mar 20, 2026 | 7.39 | 7.43 | 7.31 | 7.33 | 7.25 | -1.48% | 31,277 |
| Mar 19, 2026 | 7.50 | 7.50 | 7.43 | 7.44 | 7.36 | -0.83% | 23,240 |
| Mar 18, 2026 | 7.57 | 7.58 | 7.50 | 7.50 | 7.42 | -1.16% | 56,050 |
| Mar 17, 2026 | 7.52 | 7.59 | 7.52 | 7.59 | 7.51 | 0.80% | 5,373 |
| Mar 16, 2026 | 7.52 | 7.60 | 7.52 | 7.53 | 7.45 | -0.66% | 28,687 |
| Mar 13, 2026 | 7.65 | 7.67 | 7.57 | 7.58 | 7.42 | -0.46% | 66,721 |
| Mar 12, 2026 | 7.69 | 7.70 | 7.61 | 7.62 | 7.45 | -1.10% | 40,772 |
| Mar 11, 2026 | 7.66 | 7.73 | 7.66 | 7.70 | 7.54 | 0.92% | 76,111 |
| Mar 10, 2026 | 7.61 | 7.66 | 7.60 | 7.63 | 7.47 | 0.26% | 51,561 |
| Mar 9, 2026 | 7.74 | 7.74 | 7.55 | 7.61 | 7.45 | -1.42% | 91,449 |
| Mar 6, 2026 | 7.73 | 7.77 | 7.67 | 7.72 | 7.56 | - | 67,815 |
| Mar 5, 2026 | 7.82 | 7.85 | 7.72 | 7.72 | 7.56 | -1.15% | 51,679 |
| Mar 4, 2026 | 7.80 | 7.88 | 7.80 | 7.81 | 7.65 | -0.38% | 42,498 |
| Mar 3, 2026 | 7.86 | 7.93 | 7.80 | 7.84 | 7.67 | -0.38% | 48,884 |
| Mar 2, 2026 | 7.85 | 7.92 | 7.83 | 7.87 | 7.70 | - | 38,609 |
| Feb 27, 2026 | 7.89 | 7.90 | 7.86 | 7.87 | 7.70 | 0.13% | 35,741 |
| Feb 26, 2026 | 7.89 | 7.90 | 7.86 | 7.86 | 7.69 | 0.13% | 66,029 |
| Feb 25, 2026 | 7.87 | 7.87 | 7.84 | 7.85 | 7.68 | 0.13% | 52,861 |
| Feb 24, 2026 | 7.86 | 7.92 | 7.84 | 7.84 | 7.67 | -0.06% | 52,391 |
| Feb 23, 2026 | 7.86 | 7.88 | 7.83 | 7.85 | 7.68 | -0.19% | 13,115 |
| Feb 20, 2026 | 7.87 | 7.87 | 7.85 | 7.86 | 7.69 | -0.13% | 30,666 |
| Feb 19, 2026 | 7.94 | 7.94 | 7.86 | 7.87 | 7.70 | -1.01% | 41,832 |
| Feb 18, 2026 | 7.91 | 7.95 | 7.89 | 7.95 | 7.78 | 0.63% | 28,941 |
| Feb 17, 2026 | 7.94 | 7.97 | 7.88 | 7.90 | 7.73 | 0.25% | 36,098 |
| Feb 13, 2026 | 7.87 | 7.95 | 7.87 | 7.88 | 7.71 | - | 30,281 |
| Feb 12, 2026 | 7.98 | 8.01 | 7.87 | 7.88 | 7.71 | -1.18% | 118,685 |
| Feb 11, 2026 | 7.98 | 8.04 | 7.96 | 7.97 | 7.73 | -0.08% | 64,952 |
| Feb 10, 2026 | 7.96 | 7.98 | 7.95 | 7.98 | 7.73 | 0.44% | 46,820 |
| Feb 9, 2026 | 7.96 | 7.96 | 7.92 | 7.95 | 7.70 | 0.32% | 36,853 |
| Feb 6, 2026 | 7.97 | 7.98 | 7.91 | 7.92 | 7.68 | 0.06% | 82,535 |
| Feb 5, 2026 | 7.92 | 7.92 | 7.83 | 7.92 | 7.67 | 0.19% | 27,673 |
| Feb 4, 2026 | 7.90 | 7.94 | 7.89 | 7.90 | 7.66 | 0.38% | 41,660 |
| Feb 3, 2026 | 7.91 | 7.91 | 7.87 | 7.87 | 7.63 | -0.06% | 84,232 |
| Feb 2, 2026 | 7.85 | 7.91 | 7.85 | 7.88 | 7.63 | 0.13% | 27,739 |
| Jan 30, 2026 | 7.85 | 7.91 | 7.84 | 7.87 | 7.62 | 0.19% | 50,539 |
| Jan 29, 2026 | 7.89 | 7.92 | 7.83 | 7.85 | 7.61 | -0.38% | 54,954 |
| Jan 28, 2026 | 7.90 | 7.93 | 7.83 | 7.88 | 7.64 | 0.25% | 57,885 |
| Jan 27, 2026 | 7.83 | 7.90 | 7.83 | 7.86 | 7.62 | 0.51% | 52,377 |
| Jan 26, 2026 | 7.84 | 7.84 | 7.79 | 7.82 | 7.58 | 0.13% | 36,610 |
| Jan 23, 2026 | 7.91 | 7.91 | 7.80 | 7.81 | 7.57 | -0.80% | 85,304 |
| Jan 22, 2026 | 7.83 | 7.90 | 7.83 | 7.87 | 7.63 | 0.42% | 56,548 |
| Jan 21, 2026 | 7.85 | 7.88 | 7.81 | 7.84 | 7.60 | 0.26% | 24,553 |
| Jan 20, 2026 | 7.82 | 7.85 | 7.79 | 7.82 | 7.58 | - | 20,505 |
| Jan 16, 2026 | 7.83 | 7.87 | 7.81 | 7.82 | 7.58 | 0.26% | 15,049 |
| Jan 15, 2026 | 7.77 | 7.85 | 7.77 | 7.80 | 7.56 | -0.26% | 25,753 |
| Jan 14, 2026 | 7.87 | 7.87 | 7.78 | 7.82 | 7.58 | -0.38% | 18,494 |
| Jan 13, 2026 | 7.78 | 7.89 | 7.78 | 7.85 | 7.61 | 0.13% | 84,853 |
| Jan 12, 2026 | 7.86 | 7.89 | 7.81 | 7.84 | 7.60 | -1.26% | 23,675 |
| Jan 9, 2026 | 7.92 | 7.96 | 7.85 | 7.94 | 7.62 | 0.63% | 43,810 |
| Jan 8, 2026 | 7.88 | 8.00 | 7.83 | 7.89 | 7.57 | - | 26,501 |
| Jan 7, 2026 | 7.91 | 7.94 | 7.86 | 7.89 | 7.57 | 0.13% | 36,028 |
| Jan 6, 2026 | 7.88 | 7.93 | 7.88 | 7.88 | 7.56 | 0.13% | 22,482 |
| Jan 5, 2026 | 7.84 | 7.87 | 7.84 | 7.87 | 7.55 | 0.25% | 16,979 |
| Jan 2, 2026 | 7.88 | 7.89 | 7.82 | 7.85 | 7.53 | 0.13% | 16,820 |
| Dec 31, 2025 | 7.92 | 7.94 | 7.83 | 7.84 | 7.52 | -0.76% | 33,840 |
| Dec 30, 2025 | 7.87 | 7.90 | 7.84 | 7.90 | 7.58 | 0.77% | 41,736 |
| Dec 29, 2025 | 7.83 | 7.85 | 7.78 | 7.84 | 7.52 | 0.38% | 25,176 |
| Dec 26, 2025 | 7.81 | 7.87 | 7.79 | 7.81 | 7.49 | 0.39% | 22,672 |
| Dec 24, 2025 | 7.76 | 7.80 | 7.76 | 7.78 | 7.46 | - | 44,197 |
| Dec 23, 2025 | 7.79 | 7.79 | 7.76 | 7.78 | 7.46 | -0.13% | 41,394 |
| Dec 22, 2025 | 7.78 | 7.79 | 7.75 | 7.79 | 7.47 | 0.39% | 32,536 |
| Dec 19, 2025 | 7.75 | 7.77 | 7.73 | 7.76 | 7.44 | 0.13% | 52,549 |
| Dec 18, 2025 | 7.78 | 7.78 | 7.73 | 7.75 | 7.44 | -0.13% | 29,175 |
| Dec 17, 2025 | 7.78 | 7.78 | 7.73 | 7.76 | 7.44 | 0.13% | 24,415 |
| Dec 16, 2025 | 7.72 | 7.77 | 7.72 | 7.75 | 7.44 | 0.19% | 50,324 |
| Dec 15, 2025 | 7.74 | 7.75 | 7.72 | 7.74 | 7.42 | 0.04% | 18,238 |
| Dec 12, 2025 | 7.75 | 7.77 | 7.73 | 7.73 | 7.42 | -0.10% | 8,437 |
| Dec 11, 2025 | 7.77 | 7.84 | 7.73 | 7.74 | 7.43 | -1.15% | 66,863 |
| Dec 10, 2025 | 7.84 | 7.84 | 7.80 | 7.83 | 7.44 | - | 30,975 |
| Dec 9, 2025 | 7.83 | 7.83 | 7.80 | 7.83 | 7.44 | 0.38% | 34,439 |
| Dec 8, 2025 | 7.85 | 7.85 | 7.79 | 7.80 | 7.41 | -0.18% | 38,741 |
| Dec 5, 2025 | 7.84 | 7.85 | 7.81 | 7.81 | 7.42 | -0.33% | 30,728 |
| Dec 4, 2025 | 7.79 | 7.86 | 7.79 | 7.84 | 7.44 | 0.51% | 26,812 |
| Dec 3, 2025 | 7.77 | 7.85 | 7.77 | 7.80 | 7.41 | - | 16,344 |