Virtus Convertible & Income Fund (NCV)
NYSE: NCV · Real-Time Price · USD
12.98
+0.05 (0.35%)
Apr 1, 2025, 3:50 PM EDT - Market open
NCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 13.04 | 13.04 | 12.81 | 12.93 | - | - | 94,324 |
| Mar 31, 2025 | 12.88 | 12.98 | 12.79 | 12.93 | 12.93 | -0.31% | 106,898 |
| Mar 28, 2025 | 13.13 | 13.15 | 12.91 | 12.97 | 12.97 | -1.07% | 87,112 |
| Mar 27, 2025 | 13.05 | 13.20 | 13.05 | 13.11 | 13.11 | -0.08% | 105,617 |
| Mar 26, 2025 | 13.30 | 13.34 | 13.10 | 13.12 | 13.12 | -1.65% | 105,706 |
| Mar 25, 2025 | 13.40 | 13.40 | 13.26 | 13.34 | 13.34 | -0.15% | 97,676 |
| Mar 24, 2025 | 13.30 | 13.38 | 13.21 | 13.36 | 13.36 | 1.06% | 93,668 |
| Mar 21, 2025 | 13.11 | 13.25 | 13.01 | 13.22 | 13.22 | 0.23% | 52,412 |
| Mar 20, 2025 | 13.17 | 13.21 | 13.10 | 13.19 | 13.19 | - | 56,459 |
| Mar 19, 2025 | 12.99 | 13.20 | 12.99 | 13.19 | 13.19 | 1.38% | 78,775 |
| Mar 18, 2025 | 12.95 | 13.05 | 12.91 | 13.01 | 13.01 | -0.46% | 40,585 |
| Mar 17, 2025 | 12.96 | 13.11 | 12.88 | 13.07 | 13.07 | 0.85% | 141,247 |
| Mar 14, 2025 | 12.90 | 12.99 | 12.76 | 12.96 | 12.96 | 1.73% | 84,982 |
| Mar 13, 2025 | 12.81 | 12.92 | 12.70 | 12.74 | 12.74 | -2.00% | 87,844 |
| Mar 12, 2025 | 13.03 | 13.06 | 12.93 | 13.00 | 12.86 | 0.08% | 145,285 |
| Mar 11, 2025 | 12.87 | 13.08 | 12.87 | 12.99 | 12.85 | 0.08% | 115,547 |
| Mar 10, 2025 | 13.15 | 13.24 | 12.94 | 12.98 | 12.84 | -1.96% | 102,244 |
| Mar 7, 2025 | 13.30 | 13.33 | 13.11 | 13.24 | 13.10 | -0.68% | 159,846 |
| Mar 6, 2025 | 13.46 | 13.51 | 13.29 | 13.33 | 13.19 | -1.77% | 110,095 |
| Mar 5, 2025 | 13.50 | 13.64 | 13.46 | 13.57 | 13.43 | - | 106,628 |
| Mar 4, 2025 | 13.57 | 13.65 | 13.41 | 13.57 | 13.43 | - | 130,111 |
| Mar 3, 2025 | 13.76 | 13.85 | 13.53 | 13.57 | 13.43 | -0.66% | 125,645 |
| Feb 28, 2025 | 13.50 | 13.68 | 13.50 | 13.66 | 13.52 | 1.19% | 60,706 |
| Feb 27, 2025 | 13.75 | 13.81 | 13.50 | 13.50 | 13.36 | -1.82% | 96,680 |
| Feb 26, 2025 | 13.65 | 13.82 | 13.60 | 13.75 | 13.61 | 0.73% | 120,624 |
| Feb 25, 2025 | 13.78 | 13.83 | 13.65 | 13.65 | 13.51 | -0.87% | 90,525 |
| Feb 24, 2025 | 13.92 | 13.92 | 13.77 | 13.77 | 13.63 | -1.15% | 49,969 |
| Feb 21, 2025 | 14.10 | 14.16 | 13.88 | 13.93 | 13.78 | -1.21% | 100,595 |
| Feb 20, 2025 | 14.20 | 14.23 | 14.03 | 14.10 | 13.95 | -0.63% | 148,697 |
| Feb 19, 2025 | 14.17 | 14.22 | 14.03 | 14.19 | 14.04 | - | 175,111 |
| Feb 18, 2025 | 14.15 | 14.22 | 14.11 | 14.19 | 14.04 | 0.28% | 153,420 |
| Feb 14, 2025 | 13.97 | 14.18 | 13.97 | 14.15 | 14.00 | 0.86% | 157,120 |
| Feb 13, 2025 | 13.79 | 14.03 | 13.78 | 14.03 | 13.88 | 0.86% | 256,824 |
| Feb 12, 2025 | 13.92 | 14.00 | 13.69 | 13.91 | 13.63 | -0.71% | 373,095 |
| Feb 11, 2025 | 14.10 | 14.17 | 13.96 | 14.01 | 13.73 | -1.27% | 217,961 |
| Feb 10, 2025 | 14.13 | 14.25 | 14.01 | 14.19 | 13.91 | -0.07% | 325,742 |
| Feb 7, 2025 | 14.52 | 14.52 | 13.96 | 14.20 | 13.92 | -1.93% | 474,840 |
| Feb 6, 2025 | 14.52 | 14.56 | 14.40 | 14.48 | 14.19 | - | 88,180 |
| Feb 5, 2025 | 14.44 | 14.60 | 14.44 | 14.48 | 14.19 | -0.55% | 87,735 |
| Feb 4, 2025 | 14.40 | 14.60 | 14.24 | 14.56 | 14.27 | 1.11% | 97,303 |
| Feb 3, 2025 | 14.28 | 14.46 | 14.24 | 14.40 | 14.11 | -0.83% | 63,404 |
| Jan 31, 2025 | 14.64 | 14.72 | 14.52 | 14.52 | 14.23 | -0.55% | 93,188 |
| Jan 30, 2025 | 14.60 | 14.68 | 14.49 | 14.60 | 14.31 | 0.55% | 98,482 |
| Jan 29, 2025 | 14.44 | 14.52 | 14.36 | 14.52 | 14.23 | 0.83% | 78,081 |
| Jan 28, 2025 | 14.40 | 14.52 | 14.30 | 14.40 | 14.11 | - | 114,334 |
| Jan 27, 2025 | 14.44 | 14.56 | 14.28 | 14.40 | 14.11 | -0.55% | 73,797 |
| Jan 24, 2025 | 14.44 | 14.60 | 14.44 | 14.48 | 14.19 | 0.28% | 56,550 |
| Jan 23, 2025 | 14.32 | 14.48 | 14.28 | 14.44 | 14.15 | 0.84% | 65,646 |
| Jan 22, 2025 | 14.28 | 14.40 | 14.26 | 14.32 | 14.03 | 0.56% | 53,818 |
| Jan 21, 2025 | 14.36 | 14.38 | 14.20 | 14.24 | 13.95 | -0.84% | 78,531 |