5 DAY PERFORMANCE
-2.66%
1 MONTH PERFORMANCE
-6.84%
3 MONTH PERFORMANCE
-4.16%
6 MONTH PERFORMANCE
-4.76%
YEAR-TO-DATE PERFORMANCE
-0.99%
1 YEAR PERFORMANCE
+14.57%
Virtus Diversified Income & Convertible Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $26.72 | $27.20 (1.8%) | $27.59 | $26.72 | 29.99 K | $282.24 M |
| 08/06/2026 | $27.15 | $26.70 (-1.66%) | $27.22 | $26.70 | 25.05 K | $277.05 M |
| 08/05/2026 | $27.28 | $27.21 (-0.26%) | $27.68 | $27.02 | 65.20 K | $282.35 M |
| 08/04/2026 | $26.87 | $27.28 (1.53%) | $27.37 | $26.87 | 51.94 K | $283.07 M |
| 08/03/2026 | $26.43 | $26.87 (1.66%) | $27.19 | $26.43 | 55.80 K | $278.82 M |
| 07/31/2026 | $26.73 | $26.74 (0.04%) | $27.13 | $26.46 | 45.80 K | $277.47 M |
| 07/30/2026 | $26.28 | $26.65 (1.41%) | $26.86 | $26.28 | 36.60 K | $276.54 M |
| 07/29/2026 | $26.24 | $26.06 (-0.69%) | $26.85 | $25.92 | 33.40 K | $270.41 M |
| 07/28/2026 | $26.51 | $26.41 (-0.38%) | $26.92 | $26.00 | 33.10 K | $274.05 M |
| 07/27/2026 | $26.82 | $26.78 (-0.15%) | $27.43 | $26.57 | 22.70 K | $277.88 M |
| 07/24/2026 | $27.06 | $26.78 (-1.03%) | $27.18 | $26.70 | 14.20 K | $277.88 M |
| 07/23/2026 | $27.94 | $27.25 (-2.47%) | $27.94 | $27.09 | 18.80 K | $282.76 M |
| 07/22/2026 | $27.78 | $27.79 (0.04%) | $28.16 | $27.50 | 23.52 K | $288.37 M |
| 07/21/2026 | $27.16 | $27.46 (1.1%) | $27.77 | $27.11 | 13.30 K | $284.94 M |
| 07/20/2026 | $27.15 | $27.10 (-0.18%) | $27.63 | $27.03 | 18.25 K | $281.21 M |
| 07/17/2026 | $26.83 | $27.03 (0.75%) | $27.61 | $26.83 | 15.70 K | $280.48 M |
| 07/16/2026 | $27.62 | $27.21 (-1.48%) | $28.07 | $26.90 | 19.10 K | $282.35 M |
| 07/15/2026 | $27.95 | $27.85 (-0.36%) | $28.09 | $27.33 | 26.64 K | $288.99 M |
| 07/14/2026 | $27.82 | $27.75 (-0.25%) | $27.90 | $27.35 | 15.81 K | $287.95 M |
| 07/13/2026 | $28.00 | $27.75 (-0.89%) | $28.14 | $27.72 | 12.20 K | $287.95 M |
| 07/10/2026 | $28.41 | $28.40 (-0.04%) | $28.48 | $28.01 | 19.22 K | $294.70 M |
| 07/09/2026 | $28.28 | $28.37 (0.32%) | $28.44 | $28.13 | 14.52 K | $294.38 M |
| 07/08/2026 | $27.89 | $27.94 (0.18%) | $28.08 | $27.50 | 28.64 K | $289.92 M |
| 07/07/2026 | $28.01 | $27.94 (-0.25%) | $28.07 | $27.66 | 25.00 K | $289.92 M |
| 07/06/2026 | $27.94 | $28.14 (0.72%) | $28.38 | $27.85 | 26.31 K | $292.00 M |
| 07/02/2026 | $28.16 | $28.03 (-0.46%) | $28.35 | $27.68 | 15.80 K | $290.86 M |
| 07/01/2026 | $28.45 | $28.23 (-0.77%) | $28.50 | $28.01 | 15.00 K | $292.93 M |
| 06/30/2026 | $28.30 | $28.34 (0.14%) | $28.40 | $27.94 | 14.60 K | $294.07 M |
| 06/29/2026 | $27.73 | $27.93 (0.72%) | $28.19 | $27.58 | 28.22 K | $289.82 M |
| 06/26/2026 | $27.51 | $27.51 (0%) | $27.75 | $27.20 | 28.00 K | $285.46 M |
| 06/25/2026 | $27.74 | $27.55 (-0.68%) | $27.75 | $27.40 | 21.50 K | $285.87 M |
| 06/24/2026 | $27.86 | $27.34 (-1.87%) | $28.00 | $27.28 | 12.60 K | $283.70 M |
| 06/23/2026 | $27.84 | $27.83 (-0.04%) | $28.09 | $27.00 | 22.23 K | $288.78 M |
| 06/22/2026 | $28.24 | $28.08 (-0.57%) | $28.52 | $27.93 | 19.90 K | $291.37 M |
| 06/18/2026 | $28.44 | $28.19 (-0.88%) | $28.44 | $28.01 | 15.63 K | $292.52 M |
| 06/17/2026 | $27.95 | $28.12 (0.61%) | $28.47 | $27.24 | 13.70 K | $291.79 M |
| 06/16/2026 | $28.07 | $28.04 (-0.11%) | $28.20 | $27.99 | 9.00 K | $290.96 M |
| 06/15/2026 | $28.08 | $28.03 (-0.18%) | $28.50 | $27.81 | 22.10 K | $290.86 M |
| 06/12/2026 | $27.39 | $27.59 (0.73%) | $28.15 | $26.91 | 18.30 K | $286.29 M |
| 06/11/2026 | $27.02 | $27.40 (1.41%) | $27.61 | $27.02 | 19.40 K | $284.32 M |
| 06/10/2026 | $26.78 | $27.00 (0.82%) | $27.42 | $26.59 | 41.23 K | $280.17 M |
| 06/09/2026 | $27.25 | $27.22 (-0.11%) | $28.30 | $26.52 | 14.00 K | $282.45 M |
| 06/08/2026 | $27.20 | $27.16 (-0.15%) | $27.88 | $26.95 | 30.92 K | $281.83 M |
| 06/05/2026 | $27.91 | $26.90 (-3.62%) | $28.21 | $26.47 | 38.40 K | $279.13 M |
| 06/04/2026 | $27.99 | $28.07 (0.29%) | $28.20 | $27.84 | 12.00 K | $291.27 M |
| 06/03/2026 | $28.46 | $28.11 (-1.23%) | $28.46 | $27.81 | 25.60 K | $291.69 M |
| 06/02/2026 | $28.47 | $28.42 (-0.18%) | $28.50 | $28.27 | 20.00 K | $294.90 M |
| 06/01/2026 | $27.96 | $28.47 (1.82%) | $28.55 | $27.96 | 30.92 K | $295.42 M |
| 05/29/2026 | $28.23 | $28.16 (-0.25%) | $28.37 | $27.80 | 27.32 K | $292.20 M |
| 05/28/2026 | $28.11 | $28.10 (-0.04%) | $28.37 | $27.81 | 41.20 K | $291.58 M |
| 05/27/2026 | $28.05 | $28.01 (-0.14%) | $28.05 | $27.59 | 23.40 K | $290.65 M |
| 05/26/2026 | $27.60 | $27.84 (0.87%) | $27.96 | $27.49 | 44.00 K | $288.88 M |
| 05/22/2026 | $27.35 | $27.18 (-0.62%) | $27.46 | $26.88 | 19.42 K | $282.04 M |
| 05/21/2026 | $26.26 | $27.34 (4.11%) | $27.34 | $26.26 | 23.73 K | $283.70 M |
| 05/20/2026 | $26.07 | $26.24 (0.65%) | $26.78 | $26.07 | 9.61 K | $272.28 M |
| 05/19/2026 | $25.65 | $25.89 (0.94%) | $26.05 | $25.62 | 13.60 K | $268.65 M |
| 05/18/2026 | $27.00 | $26.19 (-3%) | $27.00 | $26.08 | 21.70 K | $271.76 M |
| 05/15/2026 | $27.38 | $26.91 (-1.72%) | $27.44 | $26.82 | 15.03 K | $279.23 M |
| 05/14/2026 | $27.74 | $27.42 (-1.15%) | $27.74 | $27.18 | 22.94 K | $284.53 M |
| 05/13/2026 | $27.22 | $27.52 (1.1%) | $27.66 | $26.77 | 26.70 K | $285.56 M |
| 05/12/2026 | $27.75 | $27.02 (-2.63%) | $27.75 | $26.83 | 25.53 K | $280.38 M |
| 05/11/2026 | $27.25 | $27.46 (0.77%) | $27.65 | $27.25 | 22.10 K | $284.94 M |
| 05/08/2026 | $27.30 | $27.44 (0.51%) | $27.56 | $27.30 | 13.20 K | $284.73 M |
| 05/07/2026 | $27.75 | $27.16 (-2.13%) | $27.75 | $27.03 | 17.05 K | $281.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
