AllianzGI Diversified Income & Convertible Fund Common Shares of Beneficial Interest Historical Stock Prices

ACV 
$19.14
*  
unch
unch
Get ACV Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ACV now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.20 N/A N/A 19.14 0
01/13/2017 19.22 19.2799 18.95 19.13 23,705
01/12/2017 19.15 19.17 18.9 19.14 38,220
01/11/2017 19.07 19.13 19.0401 19.13 33,832
01/10/2017 19.29 19.29 19.148 19.22 66,753
01/09/2017 19.2 19.43 19.05 19.15 74,290
01/06/2017 19 19.1622 18.87 19.12 65,275
01/05/2017 19.15 19.16 19.04 19.11 38,186
01/04/2017 18.9 19.06 18.83 19.06 63,838
01/03/2017 18.89 18.963 18.6904 18.84 57,283
12/30/2016 18.69 18.78 18.5228 18.78 59,071
12/29/2016 18.66 18.8302 18.63 18.73 46,422
12/28/2016 19 19 18.7 18.72 53,053
12/27/2016 18.87 19.09 18.74 18.93 27,728
12/23/2016 18.81 19.07 18.76 18.86 47,721
12/22/2016 18.95 19.04 18.73 18.86 60,634
12/21/2016 18.85 18.94 18.76 18.92 31,250
12/20/2016 18.87 18.87 18.73 18.8 40,084
12/19/2016 18.77 18.8958 18.66 18.82 33,570
12/16/2016 19.01 19.01 18.71 18.85 63,084
12/15/2016 18.86 18.98 18.6866 18.98 68,035
12/14/2016 18.8 18.99 18.58 18.75 69,713
12/13/2016 18.56 18.78 18.452 18.76 67,577
12/12/2016 18.42 18.54 18.41 18.46 67,091
12/09/2016 18.7 18.7 18.37 18.59 32,275
12/08/2016 18.63 18.8 18.5 18.55 84,010
12/07/2016 18.58 18.77 18.45 18.74 53,544
12/06/2016 18.4 18.55 18.2 18.51 62,587
12/05/2016 18.28 18.4 18.15 18.3 43,967
12/02/2016 18.09 18.15 17.93 18.08 49,075
12/01/2016 18.13 18.308 18 18.03 43,548
11/30/2016 18.42 18.42 18.01 18.25 59,968
11/29/2016 18.44 18.55 18.37 18.46 87,975
11/28/2016 18.5 18.55 18.2403 18.35 40,647
11/25/2016 18.63 18.812 18.5 18.5 16,425
11/23/2016 18.63 18.64 18.5 18.5972 45,871
11/22/2016 18.6 18.68 18.4808 18.5912 52,900
11/21/2016 18.29 18.62 18.2684 18.47 99,133
11/18/2016 18.21 18.47 18.05 18.2922 89,247
11/17/2016 18.01 18.26 18.01 18.1612 74,992
11/16/2016 17.51 18.06 17.51 17.98 98,083
11/15/2016 17.35 17.6814 17.26 17.58 44,515
11/14/2016 17.68 17.68 17.29 17.41 30,960
11/11/2016 17.43 17.65 17.3601 17.57 23,860
11/10/2016 17.47 17.5639 17.26 17.42 39,026
11/09/2016 17.1 17.41 17.086 17.41 19,280
11/08/2016 17.22 17.44 17.1 17.27 40,476
11/07/2016 17.39 17.48 17.2401 17.41 43,282
11/04/2016 17.31 17.4 16.87 17.17 34,167
11/03/2016 17.51 17.51 17.28 17.28 28,307
11/02/2016 17.66 17.74 17.381 17.56 115,339
11/01/2016 17.76 17.76 17.5 17.66 52,671
10/31/2016 17.96 18.096 17.61 17.81 40,366
10/28/2016 18.1 18.1172 17.9 17.91 28,936
10/27/2016 18.19 18.19 18.03 18.0456 16,068
10/26/2016 18.14 18.1818 18.05 18.13 22,675
10/25/2016 18.2 18.32 18.03 18.12 68,179
10/24/2016 18.28 18.3299 18.15 18.22 27,307
10/21/2016 18.11 18.18 18.04 18.15 19,954
10/20/2016 18.08 18.1 17.91 18.08 37,229
10/19/2016 18.04 18.145 18.01 18.02 33,823
10/18/2016 18.09 18.09 17.8501 17.97 36,303
10/17/2016 18.15 18.2 17.74 17.9 54,396
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?