Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Diversified Income & Convertible Fund (NY: ACV )

21.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.211 8.253 8.154 8.198 89,635 +0.00(+0.05%)
Jan 30, 2017 8.236 8.241 8.135 8.194 72,188 -0.03(-0.41%)
Jan 27, 2017 8.161 8.274 8.160 8.228 132,960 +0.08(+0.98%)
Jan 26, 2017 8.148 8.278 8.081 8.148 125,843 -0.05(-0.62%)
Jan 25, 2017 8.114 8.198 8.043 8.198 128,455 +0.11(+1.35%)
Jan 24, 2017 8.106 8.106 8.030 8.089 73,826 +0.01(+0.09%)
Jan 23, 2017 8.026 8.089 7.963 8.082 62,748 +0.08(+0.96%)
Jan 20, 2017 8.034 8.055 7.980 8.005 69,447 +0.02(+0.26%)
Jan 19, 2017 7.984 8.034 7.954 7.984 132,150 -0.01(-0.16%)
Jan 18, 2017 8.064 8.064 7.954 7.997 103,399 -0.04(-0.47%)
Jan 17, 2017 8.076 8.165 7.994 8.034 107,207 -0.01(-0.16%)
Jan 13, 2017 8.047 8.047 8.047 0 -0.00(-0.05%)
Jan 12, 2017 8.055 8.064 7.950 8.051 90,859 +0.00(+0.05%)
Jan 11, 2017 8.022 8.047 8.009 8.047 80,427 +0.03(+0.40%)
Jan 10, 2017 8.044 8.044 7.985 8.015 160,080 +0.03(+0.37%)
Jan 09, 2017 8.006 8.102 7.944 7.985 178,155 +0.01(+0.16%)
Jan 06, 2017 7.923 7.991 7.869 7.973 156,536 +0.00(+0.05%)
Jan 05, 2017 7.985 7.990 7.940 7.969 91,574 +0.02(+0.26%)
Jan 04, 2017 7.881 7.948 7.852 7.948 153,090 +0.09(+1.17%)
Jan 03, 2017 7.877 7.907 7.794 7.856 137,370 +0.03(+0.32%)
Dec 30, 2016 7.831 7.831 7.831 0 +0.02(+0.27%)
Dec 29, 2016 7.781 7.852 7.769 7.810 111,325 +0.00(+0.05%)
Dec 28, 2016 7.923 7.923 7.798 7.806 127,226 -0.09(-1.11%)
Dec 27, 2016 7.869 7.960 7.814 7.894 66,494 +0.03(+0.37%)
Dec 23, 2016 7.865 7.865 7.865 0 +0.00(+0.00%)
Dec 22, 2016 7.902 7.940 7.810 7.865 145,406 -0.03(-0.32%)
Dec 21, 2016 7.860 7.898 7.823 7.890 74,940 +0.05(+0.64%)
Dec 20, 2016 7.869 7.869 7.810 7.840 96,125 -0.01(-0.11%)
Dec 19, 2016 7.827 7.879 7.781 7.848 80,504 -0.01(-0.16%)
Dec 16, 2016 7.927 7.927 7.802 7.860 151,282 -0.05(-0.68%)
Dec 15, 2016 7.865 7.915 7.792 7.915 163,155 +0.10(+1.23%)
Dec 14, 2016 7.840 7.919 7.748 7.819 167,179 -0.00(-0.05%)
Dec 13, 2016 7.739 7.831 7.694 7.823 162,057 +0.13(+1.63%)
Dec 12, 2016 7.681 7.731 7.677 7.698 160,891 -0.05(-0.70%)
Dec 09, 2016 7.798 7.798 7.660 7.752 77,398 +0.02(+0.22%)
Dec 08, 2016 7.769 7.840 7.714 7.735 201,465 -0.01(-0.12%)
Dec 07, 2016 7.679 7.757 7.625 7.745 129,558 +0.10(+1.24%)
Dec 06, 2016 7.604 7.666 7.522 7.650 151,440 +0.09(+1.15%)
Dec 05, 2016 7.555 7.604 7.501 7.563 106,385 +0.09(+1.22%)
Dec 02, 2016 7.476 7.501 7.410 7.472 118,745 +0.02(+0.28%)
Dec 01, 2016 7.493 7.566 7.443 7.451 105,371 -0.09(-1.21%)
Nov 30, 2016 7.613 7.613 7.443 7.542 145,102 -0.09(-1.14%)
Nov 29, 2016 7.621 7.666 7.592 7.629 212,870 +0.05(+0.60%)
Nov 28, 2016 7.646 7.666 7.538 7.584 98,352 -0.06(-0.81%)
Nov 25, 2016 7.699 7.775 7.646 7.646 39,743 -0.04(-0.52%)
Nov 23, 2016 7.686 7.686 7.686 0 +0.00(+0.03%)
Nov 22, 2016 7.687 7.720 7.638 7.683 128,000 +0.05(+0.66%)
Nov 21, 2016 7.559 7.695 7.550 7.633 239,869 +0.07(+0.97%)
Nov 18, 2016 7.526 7.633 7.460 7.560 215,948 +0.05(+0.72%)
Nov 17, 2016 7.443 7.546 7.443 7.506 181,456 +0.07(+1.01%)
Nov 16, 2016 7.237 7.464 7.237 7.431 237,328 +0.17(+2.28%)
Nov 15, 2016 7.170 7.307 7.133 7.265 107,711 +0.07(+0.98%)
Nov 14, 2016 7.307 7.307 7.146 7.195 74,913 -0.07(-0.91%)
Nov 11, 2016 7.203 7.294 7.175 7.261 57,733 +0.06(+0.86%)
Nov 10, 2016 7.220 7.259 7.133 7.199 94,430 +0.00(+0.06%)
Nov 09, 2016 7.067 7.195 7.061 7.195 46,651 +0.06(+0.81%)
Nov 08, 2016 7.117 7.208 7.067 7.137 97,938 +0.01(+0.16%)
Nov 07, 2016 7.118 7.155 7.057 7.126 105,742 +0.10(+1.40%)
Nov 04, 2016 7.085 7.122 6.905 7.028 83,473 -0.05(-0.64%)
Nov 03, 2016 7.167 7.167 7.073 7.073 69,157 -0.11(-1.59%)
Nov 02, 2016 7.229 7.261 7.114 7.188 281,785 -0.04(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.