Skip to main content
Virtus Convertible & Income Fund (NCV)
NYSE: NCV · Real-Time Price · USD
13.93
-0.17 (-1.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

NCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.1014.1613.8813.9313.93-1.21%100,595
Feb 20, 202514.2014.2314.0314.1014.10-0.63%148,697
Feb 19, 202514.1714.2214.0314.1914.19-175,111
Feb 18, 202514.1514.2214.1114.1914.190.28%153,420
Feb 14, 202513.9714.1813.9714.1514.150.86%157,120
Feb 13, 202513.7914.0313.7814.0314.030.86%256,824
Feb 12, 202513.9214.0013.6913.9113.78-0.71%373,095
Feb 11, 202514.1014.1713.9614.0113.88-1.27%217,961
Feb 10, 202514.1314.2514.0114.1914.05-0.07%325,742
Feb 7, 202514.5214.5213.9614.2014.06-1.93%474,840
Feb 6, 202514.5214.5614.4014.4814.34-88,180
Feb 5, 202514.4414.6014.4414.4814.34-0.55%87,735
Feb 4, 202514.4014.6014.2414.5614.421.11%97,303
Feb 3, 202514.2814.4614.2414.4014.26-0.83%63,404
Jan 31, 202514.6414.7214.5214.5214.38-0.55%93,188
Jan 30, 202514.6014.6814.4914.6014.460.55%98,482
Jan 29, 202514.4414.5214.3614.5214.380.83%78,081
Jan 28, 202514.4014.5214.3014.4014.26-114,334
Jan 27, 202514.4414.5614.2814.4014.26-0.55%73,797
Jan 24, 202514.4414.6014.4414.4814.340.28%56,550
Jan 23, 202514.3214.4814.2814.4414.300.84%65,646
Jan 22, 202514.2814.4014.2614.3214.180.56%53,818
Jan 21, 202514.3614.3814.2014.2414.10-0.84%78,531
Jan 17, 202514.1614.3614.0614.3614.221.70%353,706
Jan 16, 202514.0414.1613.9214.1213.981.15%213,481
Jan 15, 202513.8014.1213.7613.9613.831.75%174,452
Jan 14, 202513.6813.8413.5813.7213.590.88%144,133
Jan 13, 202513.4813.8013.4413.6013.47-1.45%214,838
Jan 10, 202513.8814.0013.5213.8013.53-0.58%163,503
Jan 8, 202513.9214.0413.7613.8813.61-0.57%171,007
Jan 7, 202514.2014.2613.9613.9613.69-1.69%52,131
Jan 6, 202514.1614.3614.0414.2013.92-121,509
Jan 3, 202513.9214.2013.8814.2013.922.60%70,213
Jan 2, 202513.9213.9613.8013.8413.57-0.29%46,066
Dec 31, 202413.9614.0413.8013.8813.61-0.86%69,383
Dec 30, 202414.0414.2013.9214.0013.73-99,197
Dec 27, 202414.0414.2013.8614.0013.73-0.85%78,981
Dec 26, 202414.0814.2014.0014.1213.850.57%78,843
Dec 24, 202414.0014.0813.9614.0413.770.86%66,275
Dec 23, 202414.0414.0813.9213.9213.65-1.14%58,101
Dec 20, 202413.8814.1213.8814.0813.811.73%51,535
Dec 19, 202413.9214.4413.8013.8413.57-0.29%84,944
Dec 18, 202414.3214.3213.8013.8813.61-2.53%131,384
Dec 17, 202414.3614.4014.1614.2413.96-1.39%211,259
Dec 16, 202414.4814.5214.3214.4414.16-137,083
Dec 13, 202414.4414.5214.3214.4414.160.56%147,042
Dec 12, 202414.5214.6414.3614.3614.08-2.45%178,287
Dec 11, 202414.6014.7614.5614.7214.301.10%160,426
Dec 10, 202414.8014.8414.4814.5614.14-1.36%289,959
Dec 9, 202414.8414.9214.7614.7614.34-0.54%166,900
Dec 6, 202414.7214.8814.7214.8414.420.82%139,035
Dec 5, 202414.7214.8414.6814.7214.30-0.54%132,200
Dec 4, 202414.6814.8414.6414.8014.380.54%176,330
Dec 3, 202414.7614.8214.6414.7214.30-0.27%115,803
Dec 2, 202414.8814.8814.6414.7614.34-0.81%145,340
Nov 29, 202414.7214.9214.7214.8814.451.64%78,097
Nov 27, 202414.7614.8014.5214.6414.22-0.54%123,604
Nov 26, 202414.6814.7614.5214.7214.300.55%158,536
Nov 25, 202414.6814.7814.3614.6414.22-194,334
Nov 22, 202414.5214.7214.5214.6414.220.55%146,619
Nov 21, 202414.4014.6014.3414.5614.141.68%273,199
Nov 20, 202414.2814.4014.2414.3213.91-75,292
Nov 19, 202413.8814.3213.8414.3213.912.87%155,828
Nov 18, 202413.8013.9213.6813.9213.521.46%132,461
Nov 15, 202413.8013.8813.6113.7213.33-1.15%90,796
Nov 14, 202414.0414.0813.8413.8813.48-1.14%101,534
Nov 13, 202414.0814.1413.9414.0413.64-0.28%246,933
Nov 12, 202414.1614.1813.9814.0813.68-1.12%138,831
Nov 11, 202414.1214.2814.1214.2413.701.14%227,561
Nov 8, 202414.0814.2414.0814.0813.55-0.28%246,872
Nov 7, 202414.0414.1614.0014.1213.591.44%204,432
Nov 6, 202414.0414.1413.8213.9213.390.58%129,315
Nov 5, 202413.6413.8813.6013.8413.321.47%311,757
Nov 4, 202413.6013.6613.4813.6413.120.89%101,489
Nov 1, 202413.6013.6413.4013.5213.01-245,910
Oct 31, 202413.6413.7213.4813.5213.01-2.03%173,523
Oct 30, 202413.7613.8013.6013.8013.280.58%172,574
Oct 29, 202413.7213.7413.6413.7213.200.59%90,109
Oct 28, 202413.8413.9613.6413.6413.12-0.73%123,058
Oct 25, 202413.8813.9613.6813.7413.22-1.01%158,783
Oct 24, 202413.8813.9413.7613.8813.350.29%73,097
Oct 23, 202414.0014.0813.7613.8413.32-1.70%119,195
Oct 22, 202414.0414.2014.0414.0813.55-0.28%195,135
Oct 21, 202414.2014.2414.0414.1213.59-0.56%103,687
Oct 18, 202414.2414.3214.1614.2013.66-0.28%206,816
Oct 17, 202414.2414.2714.0414.2413.70-171,421
Oct 16, 202414.2014.2814.1214.2413.700.85%114,995
Oct 15, 202414.2014.2414.0514.1213.59-0.28%102,286
Oct 14, 202414.1614.2014.1214.1613.62-0.28%84,268
Oct 11, 202413.9614.2413.9614.2013.660.57%85,078
Oct 10, 202414.2814.3214.0014.1213.46-1.40%129,200
Oct 9, 202414.0014.3214.0014.3213.651.70%256,938
Oct 8, 202414.0014.0813.9214.0813.420.86%89,832
Oct 7, 202413.9614.0813.8413.9613.30-131,464
Oct 4, 202413.9614.0813.9213.9613.300.14%41,900
Oct 3, 202414.0014.0413.9213.9413.28-0.71%63,871
Oct 2, 202413.9614.0813.8414.0413.380.29%116,572
Oct 1, 202413.9614.0413.8014.0013.34-81,212
Sep 30, 202413.9214.0413.8814.0013.340.57%100,136
Sep 27, 202413.9614.0013.9213.9213.27-97,391