Virtus Convertible & Income Fund (NCV)
NYSE: NCV · Real-Time Price · USD
16.42
+0.30 (1.86%)
At close: Apr 9, 2026, 4:00 PM EDT
16.42
0.00 (0.00%)
After-hours: Apr 9, 2026, 4:10 PM EDT
NCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 16.18 | 16.64 | 16.18 | 16.42 | - | 1.83% | 148,209 |
| Apr 8, 2026 | 16.00 | 16.38 | 15.96 | 16.12 | 16.12 | 3.33% | 155,189 |
| Apr 7, 2026 | 15.45 | 15.67 | 15.29 | 15.60 | 15.60 | 1.17% | 125,633 |
| Apr 6, 2026 | 15.39 | 15.44 | 15.27 | 15.42 | 15.42 | 0.85% | 99,819 |
| Apr 2, 2026 | 15.08 | 15.38 | 15.00 | 15.29 | 15.29 | 0.20% | 84,135 |
| Apr 1, 2026 | 14.96 | 15.37 | 14.92 | 15.26 | 15.26 | 2.55% | 106,665 |
| Mar 31, 2026 | 14.62 | 14.96 | 14.59 | 14.88 | 14.88 | 2.41% | 88,522 |
| Mar 30, 2026 | 14.75 | 14.81 | 14.46 | 14.53 | 14.53 | -0.48% | 152,126 |
| Mar 27, 2026 | 14.82 | 14.88 | 14.55 | 14.60 | 14.60 | -2.01% | 120,929 |
| Mar 26, 2026 | 15.24 | 15.27 | 14.85 | 14.90 | 14.90 | -2.42% | 121,523 |
| Mar 25, 2026 | 15.17 | 15.34 | 15.12 | 15.27 | 15.27 | 1.87% | 105,770 |
| Mar 24, 2026 | 14.95 | 15.11 | 14.88 | 14.99 | 14.99 | 0.20% | 78,826 |
| Mar 23, 2026 | 14.98 | 15.17 | 14.89 | 14.96 | 14.96 | 0.81% | 85,540 |
| Mar 20, 2026 | 15.25 | 15.30 | 14.82 | 14.84 | 14.84 | -3.20% | 60,125 |
| Mar 19, 2026 | 15.25 | 15.36 | 15.21 | 15.33 | 15.33 | -0.13% | 44,810 |
| Mar 18, 2026 | 15.39 | 15.47 | 15.33 | 15.35 | 15.35 | -0.26% | 54,659 |
| Mar 17, 2026 | 15.31 | 15.40 | 15.15 | 15.39 | 15.39 | 0.98% | 48,610 |
| Mar 16, 2026 | 15.26 | 15.37 | 15.18 | 15.24 | 15.24 | 0.13% | 64,647 |
| Mar 13, 2026 | 15.31 | 15.46 | 15.20 | 15.22 | 15.08 | 0.13% | 51,789 |
| Mar 12, 2026 | 15.33 | 15.53 | 15.17 | 15.20 | 15.06 | -1.11% | 143,503 |
| Mar 11, 2026 | 15.25 | 15.51 | 15.25 | 15.37 | 15.23 | 1.05% | 88,855 |
| Mar 10, 2026 | 15.07 | 15.30 | 15.01 | 15.21 | 15.07 | 1.74% | 166,672 |
| Mar 9, 2026 | 15.20 | 15.27 | 14.91 | 14.95 | 14.82 | -2.61% | 339,281 |
| Mar 6, 2026 | 15.84 | 15.89 | 15.32 | 15.35 | 15.21 | -3.15% | 128,415 |
| Mar 5, 2026 | 16.17 | 16.21 | 15.75 | 15.85 | 15.71 | -1.98% | 122,955 |
| Mar 4, 2026 | 16.38 | 16.43 | 16.15 | 16.17 | 16.03 | -0.68% | 70,145 |
| Mar 3, 2026 | 16.23 | 16.35 | 15.98 | 16.28 | 16.13 | -0.18% | 91,508 |
| Mar 2, 2026 | 16.25 | 16.39 | 16.20 | 16.31 | 16.16 | - | 64,877 |
| Feb 27, 2026 | 16.28 | 16.49 | 16.25 | 16.31 | 16.16 | -0.73% | 39,572 |
| Feb 26, 2026 | 16.47 | 16.50 | 16.32 | 16.43 | 16.28 | 0.18% | 54,756 |
| Feb 25, 2026 | 16.48 | 16.50 | 16.31 | 16.40 | 16.25 | 0.31% | 103,718 |
| Feb 24, 2026 | 16.38 | 16.38 | 16.25 | 16.35 | 16.20 | 0.31% | 49,925 |
| Feb 23, 2026 | 16.28 | 16.40 | 16.26 | 16.30 | 16.15 | -0.43% | 69,292 |
| Feb 20, 2026 | 16.35 | 16.40 | 16.26 | 16.37 | 16.22 | 0.18% | 43,824 |
| Feb 19, 2026 | 16.39 | 16.52 | 16.30 | 16.34 | 16.19 | -0.91% | 53,139 |
| Feb 18, 2026 | 16.51 | 16.54 | 16.40 | 16.49 | 16.34 | 0.43% | 90,390 |
| Feb 17, 2026 | 16.50 | 16.52 | 16.41 | 16.42 | 16.27 | -0.67% | 84,058 |
| Feb 13, 2026 | 16.45 | 16.54 | 16.40 | 16.53 | 16.38 | 0.49% | 64,987 |
| Feb 12, 2026 | 16.53 | 16.57 | 16.34 | 16.45 | 16.30 | -1.38% | 83,256 |
| Feb 11, 2026 | 16.65 | 16.70 | 16.52 | 16.68 | 16.40 | 0.91% | 142,487 |
| Feb 10, 2026 | 16.36 | 16.56 | 16.28 | 16.53 | 16.25 | 1.22% | 322,138 |
| Feb 9, 2026 | 16.06 | 16.38 | 15.98 | 16.33 | 16.05 | 1.81% | 167,537 |
| Feb 6, 2026 | 15.77 | 16.04 | 15.72 | 16.04 | 15.77 | 2.23% | 56,310 |
| Feb 5, 2026 | 15.90 | 15.91 | 15.63 | 15.69 | 15.42 | -1.57% | 113,960 |
| Feb 4, 2026 | 16.05 | 16.05 | 15.77 | 15.94 | 15.67 | -0.87% | 103,449 |
| Feb 3, 2026 | 16.14 | 16.14 | 15.90 | 16.08 | 15.81 | - | 133,226 |
| Feb 2, 2026 | 15.96 | 16.09 | 15.90 | 16.08 | 15.81 | 0.56% | 82,052 |
| Jan 30, 2026 | 16.05 | 16.14 | 15.90 | 15.99 | 15.72 | -0.68% | 76,796 |
| Jan 29, 2026 | 16.26 | 16.28 | 15.99 | 16.10 | 15.83 | -0.49% | 103,378 |
| Jan 28, 2026 | 16.09 | 16.19 | 16.06 | 16.18 | 15.90 | 1.00% | 144,465 |