Virtus Convertible & Income Fund (NCV)
NYSE: NCV · Real-Time Price · USD
3.560
-0.030 (-0.84%)
Jan 21, 2025, 4:00 PM EST - Market closed
NCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 3.59 | 3.60 | 3.55 | 3.56 | 3.56 | -0.84% | 314,125 |
| Jan 17, 2025 | 3.54 | 3.59 | 3.52 | 3.59 | 3.59 | 1.70% | 1,414,827 |
| Jan 16, 2025 | 3.51 | 3.54 | 3.48 | 3.53 | 3.53 | 1.15% | 853,926 |
| Jan 15, 2025 | 3.45 | 3.53 | 3.44 | 3.49 | 3.49 | 1.75% | 697,811 |
| Jan 14, 2025 | 3.42 | 3.46 | 3.40 | 3.43 | 3.43 | 0.88% | 576,533 |
| Jan 13, 2025 | 3.37 | 3.45 | 3.36 | 3.40 | 3.40 | -1.45% | 859,353 |
| Jan 10, 2025 | 3.47 | 3.50 | 3.38 | 3.45 | 3.42 | -0.58% | 654,015 |
| Jan 8, 2025 | 3.48 | 3.51 | 3.44 | 3.47 | 3.44 | -0.57% | 684,028 |
| Jan 7, 2025 | 3.55 | 3.57 | 3.49 | 3.49 | 3.46 | -1.69% | 208,526 |
| Jan 6, 2025 | 3.54 | 3.59 | 3.51 | 3.55 | 3.52 | - | 486,036 |
| Jan 3, 2025 | 3.48 | 3.55 | 3.47 | 3.55 | 3.52 | 2.60% | 280,854 |
| Jan 2, 2025 | 3.48 | 3.49 | 3.45 | 3.46 | 3.43 | -0.29% | 184,266 |
| Dec 31, 2024 | 3.49 | 3.51 | 3.45 | 3.47 | 3.44 | -0.86% | 277,532 |
| Dec 30, 2024 | 3.51 | 3.55 | 3.48 | 3.50 | 3.47 | - | 396,790 |
| Dec 27, 2024 | 3.51 | 3.55 | 3.47 | 3.50 | 3.47 | -0.85% | 315,925 |
| Dec 26, 2024 | 3.52 | 3.55 | 3.50 | 3.53 | 3.50 | 0.57% | 315,372 |
| Dec 24, 2024 | 3.50 | 3.52 | 3.49 | 3.51 | 3.48 | 0.86% | 265,101 |
| Dec 23, 2024 | 3.51 | 3.52 | 3.48 | 3.48 | 3.45 | -1.14% | 232,405 |
| Dec 20, 2024 | 3.47 | 3.53 | 3.47 | 3.52 | 3.49 | 1.73% | 206,143 |
| Dec 19, 2024 | 3.48 | 3.61 | 3.45 | 3.46 | 3.43 | -0.29% | 339,778 |
| Dec 18, 2024 | 3.58 | 3.58 | 3.45 | 3.47 | 3.44 | -2.53% | 525,537 |
| Dec 17, 2024 | 3.59 | 3.60 | 3.54 | 3.56 | 3.53 | -1.39% | 845,037 |
| Dec 16, 2024 | 3.62 | 3.63 | 3.58 | 3.61 | 3.57 | - | 548,335 |
| Dec 13, 2024 | 3.61 | 3.63 | 3.58 | 3.61 | 3.57 | 0.56% | 588,169 |
| Dec 12, 2024 | 3.63 | 3.66 | 3.59 | 3.59 | 3.55 | -2.45% | 713,150 |
| Dec 11, 2024 | 3.65 | 3.69 | 3.64 | 3.68 | 3.61 | 1.10% | 641,705 |
| Dec 10, 2024 | 3.70 | 3.71 | 3.62 | 3.64 | 3.57 | -1.36% | 1,159,837 |
| Dec 9, 2024 | 3.71 | 3.73 | 3.69 | 3.69 | 3.62 | -0.54% | 667,602 |
| Dec 6, 2024 | 3.68 | 3.72 | 3.68 | 3.71 | 3.64 | 0.82% | 556,142 |
| Dec 5, 2024 | 3.68 | 3.71 | 3.67 | 3.68 | 3.61 | -0.54% | 528,802 |
| Dec 4, 2024 | 3.67 | 3.71 | 3.66 | 3.70 | 3.63 | 0.54% | 705,320 |
| Dec 3, 2024 | 3.69 | 3.71 | 3.66 | 3.68 | 3.61 | -0.27% | 463,214 |
| Dec 2, 2024 | 3.72 | 3.72 | 3.66 | 3.69 | 3.62 | -0.81% | 581,360 |
| Nov 29, 2024 | 3.68 | 3.73 | 3.68 | 3.72 | 3.65 | 1.64% | 312,390 |
| Nov 27, 2024 | 3.69 | 3.70 | 3.63 | 3.66 | 3.59 | -0.54% | 494,419 |
| Nov 26, 2024 | 3.67 | 3.69 | 3.63 | 3.68 | 3.61 | 0.55% | 634,145 |
| Nov 25, 2024 | 3.67 | 3.70 | 3.59 | 3.66 | 3.59 | - | 777,336 |
| Nov 22, 2024 | 3.63 | 3.68 | 3.63 | 3.66 | 3.59 | 0.55% | 586,479 |
| Nov 21, 2024 | 3.60 | 3.65 | 3.59 | 3.64 | 3.57 | 1.68% | 1,092,796 |
| Nov 20, 2024 | 3.57 | 3.60 | 3.56 | 3.58 | 3.51 | - | 301,168 |
| Nov 19, 2024 | 3.47 | 3.58 | 3.46 | 3.58 | 3.51 | 2.87% | 623,314 |
| Nov 18, 2024 | 3.45 | 3.48 | 3.42 | 3.48 | 3.41 | 1.46% | 529,847 |
| Nov 15, 2024 | 3.45 | 3.47 | 3.40 | 3.43 | 3.36 | -1.15% | 363,187 |
| Nov 14, 2024 | 3.51 | 3.52 | 3.46 | 3.47 | 3.40 | -1.14% | 406,139 |
| Nov 13, 2024 | 3.52 | 3.54 | 3.49 | 3.51 | 3.44 | -0.28% | 987,735 |
| Nov 12, 2024 | 3.54 | 3.55 | 3.50 | 3.52 | 3.45 | -1.12% | 555,326 |
| Nov 11, 2024 | 3.53 | 3.57 | 3.53 | 3.56 | 3.46 | 1.14% | 910,247 |
| Nov 8, 2024 | 3.52 | 3.56 | 3.52 | 3.52 | 3.42 | -0.28% | 987,489 |
| Nov 7, 2024 | 3.51 | 3.54 | 3.50 | 3.53 | 3.43 | 1.44% | 817,731 |
| Nov 6, 2024 | 3.51 | 3.54 | 3.46 | 3.48 | 3.38 | 0.58% | 517,263 |
| Nov 5, 2024 | 3.41 | 3.47 | 3.40 | 3.46 | 3.36 | 1.47% | 1,247,030 |
| Nov 4, 2024 | 3.40 | 3.42 | 3.37 | 3.41 | 3.31 | 0.89% | 405,958 |
| Nov 1, 2024 | 3.40 | 3.41 | 3.35 | 3.38 | 3.28 | - | 983,640 |
| Oct 31, 2024 | 3.41 | 3.43 | 3.37 | 3.38 | 3.28 | -2.03% | 694,095 |
| Oct 30, 2024 | 3.44 | 3.45 | 3.40 | 3.45 | 3.35 | 0.58% | 690,299 |
| Oct 29, 2024 | 3.43 | 3.44 | 3.41 | 3.43 | 3.33 | 0.59% | 360,439 |
| Oct 28, 2024 | 3.46 | 3.49 | 3.41 | 3.41 | 3.31 | -0.73% | 492,235 |
| Oct 25, 2024 | 3.47 | 3.49 | 3.42 | 3.44 | 3.34 | -1.01% | 635,135 |
| Oct 24, 2024 | 3.47 | 3.49 | 3.44 | 3.47 | 3.37 | 0.29% | 292,390 |
| Oct 23, 2024 | 3.50 | 3.52 | 3.44 | 3.46 | 3.36 | -1.70% | 476,782 |
| Oct 22, 2024 | 3.51 | 3.55 | 3.51 | 3.52 | 3.42 | -0.28% | 780,542 |
| Oct 21, 2024 | 3.55 | 3.56 | 3.51 | 3.53 | 3.43 | -0.56% | 414,751 |
| Oct 18, 2024 | 3.56 | 3.58 | 3.54 | 3.55 | 3.45 | -0.28% | 827,264 |
| Oct 17, 2024 | 3.56 | 3.57 | 3.51 | 3.56 | 3.46 | - | 685,685 |
| Oct 16, 2024 | 3.55 | 3.57 | 3.53 | 3.56 | 3.46 | 0.85% | 459,983 |
| Oct 15, 2024 | 3.55 | 3.56 | 3.51 | 3.53 | 3.43 | -0.28% | 409,146 |
| Oct 14, 2024 | 3.54 | 3.55 | 3.53 | 3.54 | 3.44 | -0.28% | 337,073 |
| Oct 11, 2024 | 3.49 | 3.56 | 3.49 | 3.55 | 3.45 | 0.57% | 340,314 |
| Oct 10, 2024 | 3.57 | 3.58 | 3.50 | 3.53 | 3.40 | -1.40% | 516,800 |
| Oct 9, 2024 | 3.50 | 3.58 | 3.50 | 3.58 | 3.45 | 1.70% | 1,027,752 |
| Oct 8, 2024 | 3.50 | 3.52 | 3.48 | 3.52 | 3.39 | 0.86% | 359,330 |
| Oct 7, 2024 | 3.49 | 3.52 | 3.46 | 3.49 | 3.36 | - | 525,856 |
| Oct 4, 2024 | 3.49 | 3.52 | 3.48 | 3.49 | 3.36 | 0.14% | 167,600 |
| Oct 3, 2024 | 3.50 | 3.51 | 3.48 | 3.49 | 3.35 | -0.71% | 255,485 |
| Oct 2, 2024 | 3.49 | 3.52 | 3.46 | 3.51 | 3.38 | 0.29% | 466,289 |
| Oct 1, 2024 | 3.49 | 3.51 | 3.45 | 3.50 | 3.37 | - | 324,848 |
| Sep 30, 2024 | 3.48 | 3.51 | 3.47 | 3.50 | 3.37 | 0.57% | 400,547 |
| Sep 27, 2024 | 3.49 | 3.50 | 3.48 | 3.48 | 3.35 | - | 389,566 |
| Sep 26, 2024 | 3.49 | 3.50 | 3.47 | 3.48 | 3.35 | - | 584,862 |
| Sep 25, 2024 | 3.47 | 3.48 | 3.45 | 3.48 | 3.35 | 0.43% | 546,685 |
| Sep 24, 2024 | 3.49 | 3.49 | 3.44 | 3.47 | 3.33 | -0.72% | 400,287 |
| Sep 23, 2024 | 3.47 | 3.49 | 3.45 | 3.49 | 3.36 | 1.16% | 255,349 |
| Sep 20, 2024 | 3.48 | 3.48 | 3.43 | 3.45 | 3.32 | -0.86% | 265,362 |
| Sep 19, 2024 | 3.44 | 3.50 | 3.44 | 3.48 | 3.35 | 1.16% | 464,224 |
| Sep 18, 2024 | 3.43 | 3.46 | 3.41 | 3.44 | 3.31 | 0.44% | 283,697 |
| Sep 17, 2024 | 3.45 | 3.46 | 3.42 | 3.43 | 3.30 | -0.15% | 222,819 |
| Sep 16, 2024 | 3.44 | 3.45 | 3.40 | 3.43 | 3.30 | -0.29% | 212,962 |
| Sep 13, 2024 | 3.40 | 3.44 | 3.40 | 3.44 | 3.31 | - | 140,422 |
| Sep 12, 2024 | 3.43 | 3.44 | 3.43 | 3.44 | 3.28 | 0.29% | 222,316 |
| Sep 11, 2024 | 3.40 | 3.44 | 3.38 | 3.43 | 3.27 | 0.88% | 152,851 |
| Sep 10, 2024 | 3.42 | 3.42 | 3.39 | 3.40 | 3.24 | -0.87% | 157,713 |
| Sep 9, 2024 | 3.39 | 3.43 | 3.39 | 3.43 | 3.27 | 1.78% | 244,018 |
| Sep 6, 2024 | 3.40 | 3.40 | 3.36 | 3.37 | 3.21 | -0.44% | 221,352 |
| Sep 5, 2024 | 3.40 | 3.42 | 3.37 | 3.39 | 3.23 | 0.15% | 423,763 |
| Sep 4, 2024 | 3.43 | 3.47 | 3.37 | 3.38 | 3.22 | -1.74% | 609,995 |
| Sep 3, 2024 | 3.48 | 3.48 | 3.43 | 3.44 | 3.28 | -1.15% | 194,688 |
| Aug 30, 2024 | 3.46 | 3.48 | 3.45 | 3.48 | 3.32 | 0.58% | 292,578 |
| Aug 29, 2024 | 3.43 | 3.46 | 3.41 | 3.46 | 3.30 | 1.76% | 329,651 |
| Aug 28, 2024 | 3.43 | 3.45 | 3.38 | 3.40 | 3.24 | -0.73% | 447,732 |
| Aug 27, 2024 | 3.43 | 3.44 | 3.42 | 3.43 | 3.26 | -0.15% | 204,228 |