Virtus Convertible & Income Fund (NCV)
NYSE: NCV · Real-Time Price · USD
14.20
-0.14 (-0.98%)
At close: Aug 1, 2025, 4:00 PM
14.20
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.40 | 14.42 | 14.15 | 14.20 | 14.20 | -0.98% | 123,434 |
| Jul 31, 2025 | 14.37 | 14.42 | 14.30 | 14.34 | 14.34 | 0.07% | 103,232 |
| Jul 30, 2025 | 14.37 | 14.38 | 14.25 | 14.33 | 14.33 | 0.21% | 89,465 |
| Jul 29, 2025 | 14.37 | 14.38 | 14.24 | 14.30 | 14.30 | -0.28% | 110,586 |
| Jul 28, 2025 | 14.37 | 14.37 | 14.28 | 14.34 | 14.34 | 0.28% | 66,061 |
| Jul 25, 2025 | 14.32 | 14.36 | 14.28 | 14.30 | 14.30 | 0.28% | 54,277 |
| Jul 24, 2025 | 14.25 | 14.30 | 14.23 | 14.26 | 14.26 | 0.21% | 72,616 |
| Jul 23, 2025 | 14.38 | 14.38 | 14.22 | 14.23 | 14.23 | -0.84% | 102,162 |
| Jul 22, 2025 | 14.36 | 14.39 | 14.22 | 14.35 | 14.35 | 0.14% | 118,865 |
| Jul 21, 2025 | 14.31 | 14.40 | 14.26 | 14.33 | 14.33 | -1.17% | 153,771 |
| Jul 18, 2025 | 14.14 | 14.50 | 14.12 | 14.50 | 14.50 | 2.69% | 308,807 |
| Jul 17, 2025 | 14.07 | 14.13 | 14.02 | 14.12 | 14.12 | 0.64% | 98,951 |
| Jul 16, 2025 | 14.06 | 14.09 | 13.87 | 14.03 | 14.03 | 0.43% | 139,241 |
| Jul 15, 2025 | 14.13 | 14.13 | 13.95 | 13.97 | 13.97 | -0.36% | 103,196 |
| Jul 14, 2025 | 14.16 | 14.16 | 13.91 | 14.02 | 14.02 | -1.13% | 173,031 |
| Jul 11, 2025 | 14.15 | 14.20 | 14.10 | 14.18 | 14.18 | -1.05% | 48,964 |
| Jul 10, 2025 | 14.27 | 14.35 | 14.23 | 14.33 | 14.19 | 0.42% | 54,127 |
| Jul 9, 2025 | 14.20 | 14.29 | 14.17 | 14.27 | 14.13 | 0.92% | 82,343 |
| Jul 8, 2025 | 14.11 | 14.20 | 14.11 | 14.14 | 14.01 | 0.28% | 72,012 |
| Jul 7, 2025 | 14.20 | 14.20 | 14.06 | 14.10 | 13.97 | -0.70% | 68,848 |
| Jul 3, 2025 | 14.17 | 14.20 | 14.14 | 14.20 | 14.07 | 0.42% | 37,217 |
| Jul 2, 2025 | 14.14 | 14.20 | 14.02 | 14.14 | 14.01 | - | 88,232 |
| Jul 1, 2025 | 14.33 | 14.33 | 14.01 | 14.14 | 14.01 | -0.42% | 193,603 |
| Jun 30, 2025 | 14.07 | 14.24 | 14.02 | 14.20 | 14.07 | 1.07% | 67,823 |
| Jun 27, 2025 | 14.09 | 14.12 | 13.96 | 14.05 | 13.92 | 0.43% | 81,533 |
| Jun 26, 2025 | 13.96 | 14.00 | 13.89 | 13.99 | 13.86 | 0.43% | 116,741 |
| Jun 25, 2025 | 13.84 | 13.93 | 13.82 | 13.93 | 13.80 | 0.94% | 40,225 |
| Jun 24, 2025 | 13.69 | 13.82 | 13.61 | 13.80 | 13.67 | 1.32% | 43,943 |
| Jun 23, 2025 | 13.58 | 13.62 | 13.53 | 13.62 | 13.49 | 0.52% | 58,770 |
| Jun 20, 2025 | 13.61 | 13.63 | 13.51 | 13.55 | 13.42 | 0.30% | 39,792 |
| Jun 18, 2025 | 13.56 | 13.63 | 13.45 | 13.51 | 13.38 | -0.52% | 59,408 |
| Jun 17, 2025 | 13.63 | 13.63 | 13.51 | 13.58 | 13.45 | -0.22% | 133,834 |
| Jun 16, 2025 | 13.61 | 13.68 | 13.51 | 13.61 | 13.48 | 0.37% | 50,455 |
| Jun 13, 2025 | 13.58 | 13.59 | 13.50 | 13.56 | 13.43 | -0.66% | 36,339 |
| Jun 12, 2025 | 13.68 | 13.70 | 13.60 | 13.65 | 13.52 | -0.58% | 53,262 |
| Jun 11, 2025 | 13.78 | 13.81 | 13.70 | 13.73 | 13.47 | -0.07% | 77,973 |
| Jun 10, 2025 | 13.83 | 13.83 | 13.70 | 13.74 | 13.48 | -0.15% | 65,506 |
| Jun 9, 2025 | 13.73 | 13.78 | 13.71 | 13.76 | 13.50 | 0.36% | 60,390 |
| Jun 6, 2025 | 13.65 | 13.73 | 13.59 | 13.71 | 13.45 | 1.26% | 75,404 |
| Jun 5, 2025 | 13.65 | 13.66 | 13.52 | 13.54 | 13.28 | -0.22% | 82,250 |
| Jun 4, 2025 | 13.58 | 13.66 | 13.57 | 13.57 | 13.31 | 0.30% | 72,171 |
| Jun 3, 2025 | 13.50 | 13.57 | 13.41 | 13.53 | 13.27 | 0.22% | 98,492 |
| Jun 2, 2025 | 13.46 | 13.55 | 13.40 | 13.50 | 13.24 | 0.30% | 56,942 |
| May 30, 2025 | 13.47 | 13.56 | 13.36 | 13.46 | 13.20 | 0.22% | 58,064 |
| May 29, 2025 | 13.49 | 13.55 | 13.40 | 13.43 | 13.17 | 0.67% | 87,189 |
| May 28, 2025 | 13.43 | 13.50 | 13.31 | 13.34 | 13.08 | -0.60% | 77,227 |
| May 27, 2025 | 13.39 | 13.47 | 13.35 | 13.42 | 13.16 | 1.13% | 44,024 |
| May 23, 2025 | 13.18 | 13.30 | 13.02 | 13.27 | 13.01 | 0.08% | 70,485 |
| May 22, 2025 | 13.33 | 13.36 | 13.20 | 13.26 | 13.00 | -0.38% | 48,143 |
| May 21, 2025 | 13.45 | 13.53 | 13.25 | 13.31 | 13.05 | -1.11% | 43,258 |