Virtus Global Multi-Sector Income Fund (VGI)
7.5700
-0.0200 (-0.26%)
NYSE · Last Trade: May 1st, 10:30 PM EDT
Historical Prices For Virtus Global Multi-Sector Income Fund (VGI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 7.57 | 7.61 | 7.53 | 7.57 | 26,743 | 7.57 |
| 4/30/2025 | 7.63 | 7.63 | 7.52 | 7.59 | 32,789 | 7.59 |
| 4/29/2025 | 7.55 | 7.64 | 7.52 | 7.64 | 18,475 | 7.64 |
| 4/28/2025 | 7.49 | 7.60 | 7.46 | 7.55 | 28,012 | 7.55 |
| 4/25/2025 | 7.42 | 7.56 | 7.42 | 7.49 | 35,652 | 7.49 |
| 4/24/2025 | 7.42 | 7.57 | 7.41 | 7.47 | 20,897 | 7.47 |
| 4/23/2025 | 7.44 | 7.53 | 7.41 | 7.42 | 28,192 | 7.42 |
| 4/22/2025 | 7.34 | 7.42 | 7.30 | 7.40 | 18,627 | 7.40 |
| 4/21/2025 | 7.35 | 7.37 | 7.28 | 7.30 | 13,422 | 7.30 |
| 4/17/2025 | 7.34 | 7.35 | 7.31 | 7.33 | 4,570 | 7.33 |
| 4/16/2025 | 7.34 | 7.36 | 7.31 | 7.34 | 5,561 | 7.34 |
| 4/15/2025 | 7.26 | 7.39 | 7.15 | 7.35 | 61,987 | 7.35 |
| 4/14/2025 | 7.13 | 7.30 | 7.13 | 7.26 | 43,896 | 7.26 |
| 4/11/2025 | 7.14 | 7.26 | 7.06 | 7.12 | 91,753 | 7.12 |
| 4/10/2025 | 7.29 | 7.62 | 7.11 | 7.20 | 162,343 | 7.12 |
| 4/09/2025 | 7.14 | 7.44 | 7.00 | 7.36 | 70,496 | 7.28 |
| 4/08/2025 | 7.29 | 7.67 | 7.15 | 7.27 | 33,784 | 7.19 |
| 4/07/2025 | 7.16 | 7.41 | 7.15 | 7.22 | 83,625 | 7.14 |
| 4/04/2025 | 7.76 | 7.76 | 7.44 | 7.45 | 135,841 | 7.37 |
| 4/03/2025 | 7.80 | 7.80 | 7.72 | 7.77 | 27,359 | 7.68 |
| 4/02/2025 | 7.79 | 7.83 | 7.77 | 7.81 | 31,239 | 7.72 |
| 4/01/2025 | 7.76 | 7.80 | 7.74 | 7.79 | 27,478 | 7.71 |
| 3/31/2025 | 7.75 | 7.77 | 7.70 | 7.74 | 39,426 | 7.65 |
| 3/28/2025 | 7.78 | 7.79 | 7.72 | 7.73 | 33,783 | 7.64 |
| 3/27/2025 | 7.78 | 7.79 | 7.71 | 7.75 | 27,895 | 7.66 |
| 3/26/2025 | 7.76 | 7.78 | 7.72 | 7.75 | 18,843 | 7.66 |
| 3/25/2025 | 7.79 | 7.80 | 7.77 | 7.77 | 25,244 | 7.68 |
| 3/24/2025 | 7.82 | 7.82 | 7.77 | 7.78 | 12,501 | 7.69 |
| 3/21/2025 | 7.78 | 7.81 | 7.73 | 7.80 | 35,582 | 7.71 |
| 3/20/2025 | 7.78 | 7.79 | 7.75 | 7.78 | 12,855 | 7.69 |
| 3/19/2025 | 7.77 | 7.79 | 7.73 | 7.79 | 19,103 | 7.70 |
| 3/18/2025 | 7.76 | 7.77 | 7.74 | 7.75 | 28,193 | 7.66 |
| 3/17/2025 | 7.77 | 7.77 | 7.74 | 7.76 | 21,202 | 7.67 |
| 3/14/2025 | 7.73 | 7.77 | 7.73 | 7.75 | 12,757 | 7.66 |
| 3/13/2025 | 7.72 | 7.80 | 7.72 | 7.72 | 48,261 | 7.63 |
| 3/12/2025 | 7.82 | 7.84 | 7.77 | 7.80 | 43,900 | 7.63 |
| 3/11/2025 | 7.82 | 7.85 | 7.75 | 7.79 | 24,489 | 7.62 |
| 3/10/2025 | 7.85 | 7.85 | 7.80 | 7.80 | 44,313 | 7.63 |
| 3/07/2025 | 7.87 | 7.87 | 7.82 | 7.86 | 44,282 | 7.69 |
| 3/06/2025 | 7.90 | 7.91 | 7.84 | 7.86 | 86,194 | 7.69 |
| 3/05/2025 | 7.87 | 7.95 | 7.81 | 7.94 | 42,614 | 7.77 |
| 3/04/2025 | 7.93 | 7.93 | 7.83 | 7.87 | 37,071 | 7.71 |
| 3/03/2025 | 7.91 | 7.95 | 7.91 | 7.94 | 38,511 | 7.77 |
| 2/28/2025 | 7.89 | 7.91 | 7.87 | 7.91 | 24,510 | 7.74 |
| 2/27/2025 | 7.89 | 7.89 | 7.84 | 7.88 | 28,176 | 7.71 |
| 2/26/2025 | 7.83 | 7.88 | 7.83 | 7.86 | 25,906 | 7.69 |
| 2/25/2025 | 7.84 | 7.87 | 7.83 | 7.84 | 25,445 | 7.67 |
| 2/24/2025 | 7.85 | 7.85 | 7.81 | 7.83 | 36,358 | 7.66 |
| 2/21/2025 | 7.80 | 7.85 | 7.80 | 7.82 | 39,976 | 7.65 |
| 2/20/2025 | 7.80 | 7.84 | 7.80 | 7.82 | 18,601 | 7.65 |
| 2/19/2025 | 7.83 | 7.83 | 7.79 | 7.80 | 28,896 | 7.63 |
| 2/18/2025 | 7.81 | 7.84 | 7.80 | 7.81 | 34,222 | 7.64 |
| 2/14/2025 | 7.80 | 7.87 | 7.80 | 7.80 | 37,119 | 7.63 |
| 2/13/2025 | 7.82 | 7.83 | 7.80 | 7.81 | 33,761 | 7.64 |
| 2/12/2025 | 7.81 | 7.84 | 7.81 | 7.83 | 20,632 | 7.59 |
| 2/11/2025 | 7.88 | 7.88 | 7.82 | 7.82 | 56,108 | 7.58 |
| 2/10/2025 | 7.93 | 7.95 | 7.85 | 7.85 | 67,718 | 7.60 |
| 2/07/2025 | 7.90 | 7.95 | 7.88 | 7.92 | 24,369 | 7.67 |
| 2/06/2025 | 7.90 | 7.93 | 7.89 | 7.91 | 13,521 | 7.66 |
| 2/05/2025 | 7.90 | 7.94 | 7.89 | 7.91 | 47,728 | 7.66 |
| 2/04/2025 | 7.82 | 7.91 | 7.78 | 7.89 | 50,349 | 7.64 |
| 2/03/2025 | 7.78 | 7.82 | 7.70 | 7.80 | 52,880 | 7.56 |