Virtus Global Multi-Sector Income Fund (VGI) NYSE
7.58
-0.035(-0.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.58
-0.035(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.65 | 7.58 | 7.58 | 7.67 | 7.57 | 66,720 |
| March 12, 2026 | 7.69 | 7.62 | 7.62 | 7.7 | 7.61 | 40,754 |
| March 11, 2026 | 7.66 | 7.7 | 7.7 | 7.73 | 7.66 | 76,111 |
| March 10, 2026 | 7.61 | 7.63 | 7.63 | 7.66 | 7.6 | 51,549 |
| March 09, 2026 | 7.74 | 7.61 | 7.61 | 7.74 | 7.55 | 91,449 |
| March 06, 2026 | 7.73 | 7.72 | 7.72 | 7.77 | 7.67 | 67,815 |
| March 05, 2026 | 7.82 | 7.72 | 7.72 | 7.85 | 7.72 | 51,700 |
| March 04, 2026 | 7.8 | 7.81 | 7.81 | 7.88 | 7.8 | 42,309 |
| March 03, 2026 | 7.86 | 7.84 | 7.84 | 7.93 | 7.82 | 48,608 |
| March 02, 2026 | 7.85 | 7.87 | 7.87 | 7.92 | 7.83 | 38,609 |
| February 27, 2026 | 7.89 | 7.87 | 7.87 | 7.9 | 7.86 | 35,741 |
| February 26, 2026 | 7.89 | 7.86 | 7.86 | 7.9 | 7.86 | 66,029 |
| February 25, 2026 | 7.87 | 7.85 | 7.85 | 7.87 | 7.84 | 52,900 |
| February 24, 2026 | 7.86 | 7.84 | 7.84 | 7.92 | 7.84 | 52,391 |
| February 23, 2026 | 7.86 | 7.85 | 7.85 | 7.88 | 7.83 | 13,115 |
| February 20, 2026 | 7.87 | 7.86 | 0 | 7.87 | 7.85 | 30,700 |
| February 19, 2026 | 7.94 | 7.87 | 0 | 7.94 | 7.86 | 41,832 |
| February 18, 2026 | 7.91 | 7.95 | 0 | 7.95 | 7.89 | 28,941 |
| February 17, 2026 | 7.94 | 7.9 | 0 | 7.97 | 7.88 | 36,100 |
| February 13, 2026 | 7.87 | 7.88 | 0 | 7.95 | 7.87 | 30,300 |
| February 12, 2026 | 7.98 | 7.88 | 0 | 8.01 | 7.87 | 118,700 |
| February 11, 2026 | 7.98 | 7.97 | 0 | 8.04 | 7.96 | 65,000 |
| February 10, 2026 | 7.96 | 7.98 | 0 | 7.98 | 7.95 | 46,820 |
| February 09, 2026 | 7.96 | 7.95 | 0 | 7.96 | 7.92 | 36,900 |
| February 06, 2026 | 7.97 | 7.92 | 0 | 7.98 | 7.91 | 82,535 |
| February 05, 2026 | 7.92 | 7.92 | 0 | 7.92 | 7.83 | 27,700 |
| February 04, 2026 | 7.9 | 7.9 | 0 | 7.94 | 7.89 | 41,700 |
| February 03, 2026 | 7.91 | 7.87 | 0 | 7.91 | 7.87 | 84,232 |
| February 02, 2026 | 7.85 | 7.88 | 0 | 7.91 | 7.85 | 27,739 |
| January 30, 2026 | 7.85 | 7.87 | 0 | 7.91 | 7.84 | 50,539 |
| January 29, 2026 | 7.89 | 7.85 | 0 | 7.92 | 7.83 | 55,000 |
| January 28, 2026 | 7.9 | 7.88 | 0 | 7.93 | 7.83 | 57,900 |
| January 27, 2026 | 7.83 | 7.86 | 0 | 7.9 | 7.83 | 52,400 |
| January 26, 2026 | 7.84 | 7.82 | 0 | 7.84 | 7.79 | 36,610 |
| January 23, 2026 | 7.91 | 7.81 | 0 | 7.91 | 7.8 | 85,304 |
| January 22, 2026 | 7.83 | 7.87 | 0 | 7.9 | 7.83 | 56,548 |
| January 21, 2026 | 7.85 | 7.84 | 0 | 7.88 | 7.81 | 24,600 |
| January 20, 2026 | 7.82 | 7.82 | 0 | 7.85 | 7.79 | 20,505 |
| January 16, 2026 | 7.83 | 7.82 | 0 | 7.87 | 7.81 | 15,049 |
| January 15, 2026 | 7.77 | 7.8 | 0 | 7.85 | 7.77 | 25,800 |
| January 14, 2026 | 7.87 | 7.82 | 0 | 7.87 | 7.78 | 18,500 |
| January 13, 2026 | 7.78 | 7.85 | 0 | 7.89 | 7.78 | 84,900 |
| January 12, 2026 | 7.86 | 7.84 | 0 | 7.89 | 7.81 | 23,700 |
| January 09, 2026 | 7.92 | 7.94 | 0 | 7.96 | 7.85 | 43,810 |
| January 08, 2026 | 7.88 | 7.89 | 0 | 8 | 7.83 | 26,501 |
| January 07, 2026 | 7.91 | 7.89 | 0 | 7.94 | 7.86 | 36,028 |
| January 06, 2026 | 7.88 | 7.88 | 0 | 7.93 | 7.88 | 22,500 |
| January 05, 2026 | 7.84 | 7.87 | 0 | 7.87 | 7.84 | 17,000 |
| January 02, 2026 | 7.88 | 7.85 | 0 | 7.89 | 7.82 | 16,820 |
| December 31, 2025 | 7.92 | 7.84 | 0 | 7.94 | 7.83 | 33,840 |
| December 30, 2025 | 7.87 | 7.9 | 0 | 7.9 | 7.84 | 41,736 |
| December 29, 2025 | 7.83 | 7.84 | 0 | 7.85 | 7.78 | 25,200 |
| December 26, 2025 | 7.81 | 7.81 | 0 | 7.87 | 7.79 | 22,700 |
| December 24, 2025 | 7.76 | 7.78 | 0 | 7.8 | 7.76 | 44,200 |
| December 23, 2025 | 7.79 | 7.78 | 0 | 7.79 | 7.76 | 41,400 |
| December 22, 2025 | 7.78 | 7.79 | 0 | 7.79 | 7.75 | 32,536 |
| December 19, 2025 | 7.75 | 7.76 | 0 | 7.77 | 7.73 | 52,549 |
| December 18, 2025 | 7.78 | 7.75 | 0 | 7.78 | 7.73 | 29,200 |
| December 17, 2025 | 7.78 | 7.76 | 0 | 7.78 | 7.73 | 24,415 |
| December 16, 2025 | 7.72 | 7.75 | 0 | 7.77 | 7.72 | 50,324 |