Virtus Global Multi-Sector Income Fund (NY: VGI )

7.980 +0.060 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.136 6.295 6.130 6.295 220,750 +0.07(+1.18%)
Apr 29, 2020 6.111 6.228 6.111 6.221 98,419 +0.13(+2.11%)
Apr 28, 2020 6.130 6.197 6.056 6.093 68,722 +0.00(+0.00%)
Apr 27, 2020 6.154 6.154 6.056 6.093 93,845 +0.04(+0.67%)
Apr 24, 2020 6.142 6.152 6.020 6.053 85,904 -0.06(-0.96%)
Apr 23, 2020 6.099 6.179 6.068 6.111 184,263 +0.09(+1.42%)
Apr 22, 2020 5.971 6.075 5.971 6.026 102,095 +0.06(+1.02%)
Apr 21, 2020 6.050 6.074 5.922 5.965 71,508 -0.12(-2.01%)
Apr 20, 2020 6.203 6.203 6.032 6.087 115,012 -0.07(-1.09%)
Apr 17, 2020 6.252 6.270 6.142 6.154 69,541 +0.07(+1.10%)
Apr 16, 2020 6.081 6.105 5.995 6.087 64,778 +0.02(+0.30%)
Apr 15, 2020 6.093 6.136 6.014 6.069 67,854 -0.03(-0.50%)
Apr 14, 2020 6.136 6.214 6.032 6.099 160,776 +0.04(+0.60%)
Apr 13, 2020 6.264 6.264 5.971 6.063 171,441 -0.21(-3.31%)
Apr 09, 2020 6.185 6.484 6.179 6.270 76,577 +0.23(+3.80%)
Apr 08, 2020 5.914 6.089 5.893 6.041 133,088 +0.28(+4.93%)
Apr 07, 2020 5.811 6.022 5.739 5.757 153,225 +0.06(+1.06%)
Apr 06, 2020 5.552 5.838 5.552 5.697 95,008 +0.19(+3.40%)
Apr 03, 2020 5.588 5.684 5.455 5.509 52,365 -0.08(-1.40%)
Apr 02, 2020 5.546 5.732 5.546 5.588 61,938 +0.10(+1.87%)
Apr 01, 2020 5.564 5.793 5.304 5.485 230,571 -0.34(-5.80%)
Mar 31, 2020 5.841 5.986 5.721 5.823 144,655 +0.01(+0.10%)
Mar 30, 2020 5.775 5.908 5.707 5.817 119,413 +0.16(+2.77%)
Mar 27, 2020 5.431 5.727 5.431 5.660 130,416 -0.04(-0.74%)
Mar 26, 2020 5.431 5.841 5.431 5.703 167,469 +0.29(+5.35%)
Mar 25, 2020 5.099 5.606 5.063 5.413 200,804 +0.37(+7.43%)
Mar 24, 2020 4.942 5.419 4.942 5.039 131,237 +0.16(+3.24%)
Mar 23, 2020 5.226 5.268 4.628 4.881 174,066 -0.44(-8.20%)
Mar 20, 2020 5.063 5.567 5.003 5.316 180,462 +0.32(+6.40%)
Mar 19, 2020 4.278 4.997 4.103 4.997 334,817 +0.56(+12.50%)
Mar 18, 2020 5.528 5.528 4.284 4.441 276,580 -1.24(-21.79%)
Mar 17, 2020 5.691 5.775 5.467 5.678 190,914 -0.02(-0.32%)
Mar 16, 2020 5.431 6.143 5.208 5.697 299,259 -0.46(-7.45%)
Mar 13, 2020 6.179 6.257 5.890 6.155 262,159 +0.08(+1.39%)
Mar 12, 2020 5.733 6.306 5.528 6.071 348,596 -0.54(-8.21%)
Mar 11, 2020 6.885 6.933 6.608 6.614 164,434 -0.33(-4.81%)
Mar 10, 2020 6.912 6.978 6.763 6.948 191,195 +0.22(+3.28%)
Mar 09, 2020 6.733 7.163 6.679 6.727 337,901 -0.69(-9.26%)
Mar 06, 2020 7.564 7.564 7.324 7.414 200,865 -0.13(-1.74%)
Mar 05, 2020 7.826 7.826 7.521 7.545 208,306 -0.30(-3.88%)
Mar 04, 2020 7.575 7.849 7.563 7.849 173,617 +0.41(+5.45%)
Mar 03, 2020 7.420 7.623 7.402 7.444 276,569 +0.10(+1.38%)
Mar 02, 2020 7.163 7.414 7.160 7.342 242,504 +0.21(+2.93%)
Feb 28, 2020 7.342 7.411 6.894 7.133 562,389 -0.31(-4.17%)
Feb 27, 2020 7.647 7.664 7.408 7.444 248,776 -0.23(-3.03%)
Feb 26, 2020 7.611 7.718 7.611 7.676 178,410 +0.05(+0.70%)
Feb 25, 2020 8.202 8.208 7.611 7.623 463,804 -0.51(-6.31%)
Feb 24, 2020 8.267 8.267 8.130 8.136 355,166 -0.17(-2.08%)
Feb 21, 2020 8.351 8.351 8.281 8.309 94,150 -0.02(-0.29%)
Feb 20, 2020 8.339 8.351 8.297 8.333 83,488 +0.01(+0.14%)
Feb 19, 2020 8.285 8.327 8.261 8.321 129,316 +0.06(+0.72%)
Feb 18, 2020 8.279 8.279 8.243 8.261 157,658 -0.02(-0.22%)
Feb 14, 2020 8.279 8.291 8.237 8.279 133,854 +0.04(+0.51%)
Feb 13, 2020 8.220 8.273 8.172 8.237 199,443 -0.01(-0.07%)
Feb 12, 2020 8.142 8.243 8.124 8.243 194,713 +0.12(+1.44%)
Feb 11, 2020 8.073 8.126 8.066 8.126 243,475 +0.06(+0.73%)
Feb 10, 2020 8.044 8.073 8.020 8.067 140,333 +0.05(+0.59%)
Feb 07, 2020 8.014 8.020 7.955 8.020 259,196 +0.04(+0.44%)
Feb 06, 2020 7.979 7.984 7.943 7.984 125,012 +0.03(+0.37%)
Feb 05, 2020 7.931 7.955 7.908 7.955 156,809 +0.05(+0.67%)
Feb 04, 2020 7.931 7.949 7.878 7.902 171,603 -0.03(-0.37%)
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.