Virtus Global Multi-Sector Income Fund (VGI)
NYSE: VGI · Real-Time Price · USD
7.40
+0.03 (0.41%)
Jun 26, 2026, 4:00 PM EDT - Market closed
VGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.37 | 7.46 | 7.37 | 7.40 | 7.40 | 0.41% | 22,002 |
| Jun 25, 2026 | 7.34 | 7.40 | 7.34 | 7.37 | 7.37 | 0.55% | 37,427 |
| Jun 24, 2026 | 7.36 | 7.40 | 7.27 | 7.33 | 7.33 | -0.61% | 72,427 |
| Jun 23, 2026 | 7.37 | 7.41 | 7.37 | 7.38 | 7.38 | -0.34% | 22,555 |
| Jun 22, 2026 | 7.38 | 7.44 | 7.38 | 7.40 | 7.40 | - | 14,196 |
| Jun 18, 2026 | 7.43 | 7.44 | 7.39 | 7.40 | 7.40 | 0.27% | 14,735 |
| Jun 17, 2026 | 7.39 | 7.45 | 7.38 | 7.38 | 7.38 | -0.40% | 11,555 |
| Jun 16, 2026 | 7.42 | 7.46 | 7.38 | 7.41 | 7.41 | - | 28,851 |
| Jun 15, 2026 | 7.41 | 7.47 | 7.41 | 7.41 | 7.41 | 0.82% | 15,587 |
| Jun 12, 2026 | 7.41 | 7.47 | 7.41 | 7.43 | 7.35 | - | 40,212 |
| Jun 11, 2026 | 7.46 | 7.48 | 7.38 | 7.43 | 7.35 | 0.27% | 14,493 |
| Jun 10, 2026 | 7.40 | 7.48 | 7.36 | 7.41 | 7.33 | 0.14% | 39,679 |
| Jun 9, 2026 | 7.40 | 7.45 | 7.34 | 7.40 | 7.32 | 0.68% | 60,762 |
| Jun 8, 2026 | 7.32 | 7.40 | 7.32 | 7.35 | 7.27 | -0.27% | 37,026 |
| Jun 5, 2026 | 7.44 | 7.47 | 7.26 | 7.37 | 7.29 | -0.81% | 57,193 |
| Jun 4, 2026 | 7.44 | 7.45 | 7.41 | 7.43 | 7.35 | -0.13% | 28,668 |
| Jun 3, 2026 | 7.49 | 7.50 | 7.42 | 7.44 | 7.36 | -0.53% | 24,115 |
| Jun 2, 2026 | 7.47 | 7.50 | 7.46 | 7.48 | 7.40 | - | 18,187 |
| Jun 1, 2026 | 7.50 | 7.51 | 7.45 | 7.48 | 7.40 | - | 44,151 |
| May 29, 2026 | 7.48 | 7.54 | 7.45 | 7.48 | 7.40 | 0.40% | 32,810 |
| May 28, 2026 | 7.45 | 7.49 | 7.43 | 7.45 | 7.37 | 0.40% | 20,411 |
| May 27, 2026 | 7.43 | 7.50 | 7.39 | 7.42 | 7.34 | - | 58,372 |
| May 26, 2026 | 7.38 | 7.45 | 7.38 | 7.42 | 7.34 | 0.68% | 21,619 |
| May 22, 2026 | 7.34 | 7.42 | 7.33 | 7.37 | 7.29 | 0.27% | 26,865 |
| May 21, 2026 | 7.32 | 7.47 | 7.32 | 7.35 | 7.27 | 0.41% | 58,968 |
| May 20, 2026 | 7.30 | 7.35 | 7.29 | 7.32 | 7.24 | 0.62% | 41,024 |
| May 19, 2026 | 7.29 | 7.32 | 7.26 | 7.28 | 7.20 | -0.61% | 23,193 |
| May 18, 2026 | 7.37 | 7.37 | 7.29 | 7.32 | 7.24 | -0.68% | 60,002 |
| May 15, 2026 | 7.40 | 7.45 | 7.37 | 7.37 | 7.29 | -0.81% | 12,095 |
| May 14, 2026 | 7.44 | 7.52 | 7.43 | 7.43 | 7.35 | - | 40,900 |
| May 13, 2026 | 7.45 | 7.49 | 7.40 | 7.43 | 7.35 | -0.27% | 24,997 |
| May 12, 2026 | 7.48 | 7.60 | 7.43 | 7.45 | 7.37 | -0.67% | 40,378 |
| May 11, 2026 | 7.52 | 7.60 | 7.48 | 7.50 | 7.42 | -0.13% | 45,031 |
| May 8, 2026 | 7.63 | 7.63 | 7.58 | 7.59 | 7.43 | 0.13% | 36,328 |
| May 7, 2026 | 7.59 | 7.60 | 7.57 | 7.58 | 7.42 | -0.13% | 46,617 |
| May 6, 2026 | 7.62 | 7.62 | 7.56 | 7.59 | 7.43 | 0.66% | 52,795 |
| May 5, 2026 | 7.52 | 7.54 | 7.50 | 7.54 | 7.38 | 0.27% | 47,761 |
| May 4, 2026 | 7.51 | 7.59 | 7.51 | 7.52 | 7.36 | -0.76% | 72,666 |
| May 1, 2026 | 7.56 | 7.61 | 7.55 | 7.58 | 7.42 | 0.23% | 28,378 |
| Apr 30, 2026 | 7.56 | 7.57 | 7.52 | 7.56 | 7.40 | 0.80% | 23,694 |
| Apr 29, 2026 | 7.59 | 7.66 | 7.45 | 7.50 | 7.34 | -0.92% | 51,702 |
| Apr 28, 2026 | 7.56 | 7.58 | 7.55 | 7.57 | 7.41 | -0.39% | 16,697 |
| Apr 27, 2026 | 7.56 | 7.70 | 7.55 | 7.60 | 7.44 | 0.53% | 37,512 |
| Apr 24, 2026 | 7.59 | 7.62 | 7.55 | 7.56 | 7.40 | -0.40% | 33,587 |
| Apr 23, 2026 | 7.59 | 7.62 | 7.55 | 7.59 | 7.43 | -0.52% | 39,394 |
| Apr 22, 2026 | 7.60 | 7.65 | 7.57 | 7.63 | 7.47 | 0.89% | 44,544 |
| Apr 21, 2026 | 7.63 | 7.66 | 7.56 | 7.56 | 7.40 | -1.33% | 32,381 |
| Apr 20, 2026 | 7.67 | 7.77 | 7.60 | 7.67 | 7.50 | 0.07% | 14,626 |
| Apr 17, 2026 | 7.61 | 7.67 | 7.60 | 7.66 | 7.50 | 0.92% | 34,516 |
| Apr 16, 2026 | 7.61 | 7.63 | 7.57 | 7.59 | 7.43 | -0.26% | 20,328 |
| Apr 15, 2026 | 7.56 | 7.61 | 7.56 | 7.61 | 7.45 | 0.40% | 26,083 |
| Apr 14, 2026 | 7.52 | 7.60 | 7.52 | 7.58 | 7.42 | 0.26% | 22,580 |
| Apr 13, 2026 | 7.47 | 7.61 | 7.45 | 7.56 | 7.40 | 1.34% | 85,980 |
| Apr 10, 2026 | 7.60 | 7.60 | 7.52 | 7.54 | 7.30 | -0.40% | 130,873 |
| Apr 9, 2026 | 7.45 | 7.59 | 7.44 | 7.57 | 7.33 | 0.53% | 107,758 |
| Apr 8, 2026 | 7.50 | 7.58 | 7.50 | 7.53 | 7.29 | 1.01% | 51,723 |
| Apr 7, 2026 | 7.49 | 7.49 | 7.42 | 7.46 | 7.22 | -0.07% | 9,944 |
| Apr 6, 2026 | 7.43 | 7.47 | 7.42 | 7.46 | 7.22 | 0.81% | 26,605 |
| Apr 2, 2026 | 7.43 | 7.43 | 7.31 | 7.40 | 7.17 | - | 34,571 |
| Apr 1, 2026 | 7.38 | 7.46 | 7.32 | 7.40 | 7.17 | 0.27% | 65,917 |
| Mar 31, 2026 | 7.23 | 7.40 | 7.23 | 7.38 | 7.15 | 2.22% | 29,275 |
| Mar 30, 2026 | 7.30 | 7.42 | 7.20 | 7.22 | 6.99 | -0.41% | 35,309 |
| Mar 27, 2026 | 7.31 | 7.32 | 7.23 | 7.25 | 7.02 | -1.29% | 63,237 |
| Mar 26, 2026 | 7.36 | 7.39 | 7.33 | 7.35 | 7.11 | -0.47% | 22,796 |
| Mar 25, 2026 | 7.38 | 7.44 | 7.36 | 7.38 | 7.15 | 0.68% | 16,301 |
| Mar 24, 2026 | 7.30 | 7.36 | 7.30 | 7.33 | 7.10 | -0.27% | 24,221 |
| Mar 23, 2026 | 7.39 | 7.39 | 7.27 | 7.35 | 7.12 | 0.27% | 53,376 |
| Mar 20, 2026 | 7.39 | 7.43 | 7.31 | 7.33 | 7.10 | -1.48% | 31,277 |
| Mar 19, 2026 | 7.50 | 7.50 | 7.43 | 7.44 | 7.21 | -0.82% | 23,240 |
| Mar 18, 2026 | 7.57 | 7.58 | 7.50 | 7.50 | 7.26 | -1.16% | 56,050 |
| Mar 17, 2026 | 7.52 | 7.59 | 7.52 | 7.59 | 7.35 | 0.80% | 5,373 |
| Mar 16, 2026 | 7.52 | 7.60 | 7.52 | 7.53 | 7.29 | 0.40% | 28,687 |
| Mar 13, 2026 | 7.65 | 7.67 | 7.57 | 7.58 | 7.26 | -0.46% | 66,721 |
| Mar 12, 2026 | 7.69 | 7.70 | 7.61 | 7.62 | 7.30 | -1.10% | 40,772 |
| Mar 11, 2026 | 7.66 | 7.73 | 7.66 | 7.70 | 7.38 | 0.92% | 76,111 |
| Mar 10, 2026 | 7.61 | 7.66 | 7.60 | 7.63 | 7.31 | 0.26% | 51,561 |
| Mar 9, 2026 | 7.74 | 7.74 | 7.55 | 7.61 | 7.29 | -1.42% | 91,449 |
| Mar 6, 2026 | 7.73 | 7.77 | 7.67 | 7.72 | 7.40 | - | 67,815 |
| Mar 5, 2026 | 7.82 | 7.85 | 7.72 | 7.72 | 7.40 | -1.15% | 51,679 |
| Mar 4, 2026 | 7.80 | 7.88 | 7.80 | 7.81 | 7.48 | -0.38% | 42,498 |
| Mar 3, 2026 | 7.86 | 7.93 | 7.80 | 7.84 | 7.51 | -0.38% | 48,884 |
| Mar 2, 2026 | 7.85 | 7.92 | 7.83 | 7.87 | 7.54 | - | 38,609 |
| Feb 27, 2026 | 7.89 | 7.90 | 7.86 | 7.87 | 7.54 | 0.13% | 35,741 |
| Feb 26, 2026 | 7.89 | 7.90 | 7.86 | 7.86 | 7.53 | 0.13% | 66,029 |
| Feb 25, 2026 | 7.87 | 7.87 | 7.84 | 7.85 | 7.52 | 0.13% | 52,861 |
| Feb 24, 2026 | 7.86 | 7.92 | 7.84 | 7.84 | 7.51 | -0.06% | 52,391 |
| Feb 23, 2026 | 7.86 | 7.88 | 7.83 | 7.85 | 7.52 | -0.19% | 13,115 |
| Feb 20, 2026 | 7.87 | 7.87 | 7.85 | 7.86 | 7.53 | -0.13% | 30,666 |
| Feb 19, 2026 | 7.94 | 7.94 | 7.86 | 7.87 | 7.54 | -1.01% | 41,832 |
| Feb 18, 2026 | 7.91 | 7.95 | 7.89 | 7.95 | 7.62 | 0.63% | 28,941 |
| Feb 17, 2026 | 7.94 | 7.97 | 7.88 | 7.90 | 7.57 | 0.25% | 36,098 |
| Feb 13, 2026 | 7.87 | 7.95 | 7.87 | 7.88 | 7.55 | - | 30,281 |
| Feb 12, 2026 | 7.98 | 8.01 | 7.87 | 7.88 | 7.55 | -0.18% | 118,685 |
| Feb 11, 2026 | 7.98 | 8.04 | 7.96 | 7.97 | 7.56 | -0.08% | 64,952 |
| Feb 10, 2026 | 7.96 | 7.98 | 7.95 | 7.98 | 7.57 | 0.44% | 46,820 |
| Feb 9, 2026 | 7.96 | 7.96 | 7.92 | 7.95 | 7.54 | 0.32% | 36,853 |
| Feb 6, 2026 | 7.97 | 7.98 | 7.91 | 7.92 | 7.51 | 0.06% | 82,535 |
| Feb 5, 2026 | 7.92 | 7.92 | 7.83 | 7.92 | 7.51 | 0.19% | 27,673 |
| Feb 4, 2026 | 7.90 | 7.94 | 7.89 | 7.90 | 7.49 | 0.38% | 41,660 |
| Feb 3, 2026 | 7.91 | 7.91 | 7.87 | 7.87 | 7.47 | -0.06% | 84,232 |