Virtus Convertible & Income Fund (NCV)
NYSE: NCV · Real-Time Price · USD
15.11
-0.01 (-0.07%)
Sep 10, 2025, 1:54 PM - Market open
NCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.98 | 15.12 | 14.97 | 15.12 | 15.12 | 1.14% | 91,462 |
| Sep 8, 2025 | 14.98 | 14.98 | 14.90 | 14.95 | 14.95 | 0.67% | 84,702 |
| Sep 5, 2025 | 14.95 | 15.00 | 14.74 | 14.85 | 14.85 | 0.07% | 100,335 |
| Sep 4, 2025 | 14.71 | 14.84 | 14.67 | 14.84 | 14.84 | 1.09% | 91,848 |
| Sep 3, 2025 | 14.73 | 14.75 | 14.66 | 14.68 | 14.68 | -0.34% | 67,696 |
| Sep 2, 2025 | 14.78 | 14.78 | 14.65 | 14.73 | 14.73 | -0.47% | 82,091 |
| Aug 29, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 75,518 |
| Aug 28, 2025 | 14.73 | 14.78 | 14.65 | 14.70 | 14.70 | -0.14% | 80,973 |
| Aug 27, 2025 | 14.65 | 14.73 | 14.64 | 14.72 | 14.72 | 0.68% | 76,639 |
| Aug 26, 2025 | 14.71 | 14.71 | 14.53 | 14.62 | 14.62 | -0.20% | 156,574 |
| Aug 25, 2025 | 14.60 | 14.68 | 14.50 | 14.65 | 14.65 | 0.48% | 71,316 |
| Aug 22, 2025 | 14.45 | 14.60 | 14.41 | 14.58 | 14.58 | 1.25% | 66,178 |
| Aug 21, 2025 | 14.40 | 14.41 | 14.30 | 14.40 | 14.40 | -0.21% | 55,198 |
| Aug 20, 2025 | 14.42 | 14.48 | 14.27 | 14.43 | 14.43 | -0.28% | 79,754 |
| Aug 19, 2025 | 14.55 | 14.58 | 14.40 | 14.47 | 14.47 | -0.34% | 87,842 |
| Aug 18, 2025 | 14.50 | 14.52 | 14.44 | 14.52 | 14.52 | 0.14% | 34,065 |
| Aug 15, 2025 | 14.49 | 14.50 | 14.43 | 14.50 | 14.50 | 0.07% | 58,584 |
| Aug 14, 2025 | 14.52 | 14.52 | 14.33 | 14.49 | 14.49 | -0.41% | 65,353 |
| Aug 13, 2025 | 14.53 | 14.55 | 14.42 | 14.55 | 14.55 | 0.41% | 121,511 |
| Aug 12, 2025 | 14.45 | 14.49 | 14.27 | 14.49 | 14.49 | 0.42% | 85,212 |
| Aug 11, 2025 | 14.44 | 14.48 | 14.35 | 14.43 | 14.43 | -0.62% | 100,131 |
| Aug 8, 2025 | 14.55 | 14.55 | 14.41 | 14.52 | 14.38 | 0.21% | 110,991 |
| Aug 7, 2025 | 14.41 | 14.54 | 14.40 | 14.49 | 14.36 | 0.84% | 87,619 |
| Aug 6, 2025 | 14.39 | 14.42 | 14.27 | 14.37 | 14.24 | 0.28% | 67,478 |
| Aug 5, 2025 | 14.45 | 14.45 | 14.28 | 14.33 | 14.20 | -0.28% | 79,585 |
| Aug 4, 2025 | 14.36 | 14.37 | 14.29 | 14.37 | 14.24 | 1.20% | 74,118 |
| Aug 1, 2025 | 14.40 | 14.42 | 14.15 | 14.20 | 14.07 | -0.98% | 123,434 |
| Jul 31, 2025 | 14.37 | 14.42 | 14.30 | 14.34 | 14.21 | 0.07% | 103,232 |
| Jul 30, 2025 | 14.37 | 14.38 | 14.25 | 14.33 | 14.20 | 0.21% | 89,465 |
| Jul 29, 2025 | 14.37 | 14.38 | 14.24 | 14.30 | 14.17 | -0.28% | 110,586 |
| Jul 28, 2025 | 14.37 | 14.37 | 14.28 | 14.34 | 14.21 | 0.28% | 66,061 |
| Jul 25, 2025 | 14.32 | 14.36 | 14.28 | 14.30 | 14.17 | 0.28% | 54,277 |
| Jul 24, 2025 | 14.25 | 14.30 | 14.23 | 14.26 | 14.13 | 0.21% | 72,616 |
| Jul 23, 2025 | 14.38 | 14.38 | 14.22 | 14.23 | 14.10 | -0.84% | 102,162 |
| Jul 22, 2025 | 14.36 | 14.39 | 14.22 | 14.35 | 14.22 | 0.14% | 118,865 |
| Jul 21, 2025 | 14.31 | 14.40 | 14.26 | 14.33 | 14.20 | -1.17% | 153,771 |
| Jul 18, 2025 | 14.14 | 14.50 | 14.12 | 14.50 | 14.37 | 2.69% | 308,807 |
| Jul 17, 2025 | 14.07 | 14.13 | 14.02 | 14.12 | 13.99 | 0.64% | 98,951 |
| Jul 16, 2025 | 14.06 | 14.09 | 13.87 | 14.03 | 13.90 | 0.43% | 139,241 |
| Jul 15, 2025 | 14.13 | 14.13 | 13.95 | 13.97 | 13.84 | -0.36% | 103,196 |
| Jul 14, 2025 | 14.16 | 14.16 | 13.91 | 14.02 | 13.89 | -1.13% | 173,031 |
| Jul 11, 2025 | 14.15 | 14.20 | 14.10 | 14.18 | 14.05 | -1.05% | 48,964 |
| Jul 10, 2025 | 14.27 | 14.35 | 14.23 | 14.33 | 14.06 | 0.42% | 54,127 |
| Jul 9, 2025 | 14.20 | 14.29 | 14.17 | 14.27 | 14.00 | 0.92% | 82,343 |
| Jul 8, 2025 | 14.11 | 14.20 | 14.11 | 14.14 | 13.88 | 0.28% | 72,012 |
| Jul 7, 2025 | 14.20 | 14.20 | 14.06 | 14.10 | 13.84 | -0.70% | 68,848 |
| Jul 3, 2025 | 14.17 | 14.20 | 14.14 | 14.20 | 13.93 | 0.42% | 37,217 |
| Jul 2, 2025 | 14.14 | 14.20 | 14.02 | 14.14 | 13.88 | - | 88,232 |
| Jul 1, 2025 | 14.33 | 14.33 | 14.01 | 14.14 | 13.88 | -0.42% | 193,603 |
| Jun 30, 2025 | 14.07 | 14.24 | 14.02 | 14.20 | 13.93 | 1.07% | 67,823 |