Skip to main content
logo
Virtus Convertible & Income Fund (NCV)
NYSE: NCV · Real-Time Price · USD
14.99
-0.28 (-1.80%)
Oct 8, 2026, 2:01 PM EDT - Market open

NCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202615.3415.3414.9514.9914.99-1.80%78,288
Oct 7, 202615.3115.4615.1915.2615.26-0.33%100,946
Oct 6, 202615.2315.3615.0615.3115.311.73%121,846
Oct 5, 202615.1415.1614.9315.0515.05-0.59%80,702
Oct 2, 202615.1515.2515.0015.1415.140.80%81,603
Oct 1, 202615.1615.1914.9415.0215.02-0.60%108,469
Sep 30, 202615.2515.2915.0515.1115.11-0.07%134,003
Sep 29, 202615.2215.2214.9215.1215.120.33%168,934
Sep 28, 202615.3515.3515.0315.0715.07-1.89%132,440
Sep 25, 202615.4415.5115.3315.3615.36-0.65%135,915
Sep 24, 202615.5315.5615.3315.4615.46-0.83%90,993
Sep 23, 202615.8616.0815.5915.5915.59-1.76%82,307
Sep 22, 202616.0716.0715.8215.8715.87-1.55%97,894
Sep 21, 202616.2216.2816.0316.1216.120.31%65,483
Sep 18, 202616.0216.0715.7716.0716.070.94%49,528
Sep 17, 202615.8215.9415.7315.9215.921.66%42,736
Sep 16, 202615.7215.8915.5715.6615.660.51%38,480
Sep 15, 202615.7615.8515.4615.5815.58-1.83%124,079
Sep 14, 202616.0216.0215.6915.8715.87-1.02%102,544
Sep 11, 202616.3316.5016.1116.1716.030.06%120,503
Sep 10, 202616.4516.4616.1516.1616.02-1.46%68,377
Sep 9, 202616.5416.6616.2916.4016.26-0.49%50,862
Sep 8, 202616.5016.5516.3916.4816.34-0.48%54,177
Sep 4, 202616.3816.6016.2316.5616.421.04%75,470
Sep 3, 202616.4516.5116.3016.3916.25-0.67%60,394
Sep 2, 202616.6216.6216.2816.5016.36-0.24%48,146
Sep 1, 202616.6716.7316.3916.5416.40-1.02%51,352
Aug 31, 202616.7516.8316.6316.7116.57-0.71%56,856
Aug 28, 202616.8616.8616.6216.8316.690.36%39,671
Aug 27, 202616.7316.8116.6116.7716.631.15%45,709
Aug 26, 202616.6916.7416.5516.5816.44-0.36%21,358
Aug 25, 202616.4716.6916.4716.6416.501.28%39,406
Aug 24, 202616.7416.7916.3816.4316.29-1.62%40,324
Aug 21, 202616.8216.8316.6116.7016.560.72%47,528
Aug 20, 202616.8417.2316.5416.5816.44-1.31%41,458
Aug 19, 202616.8416.9716.7416.8016.660.06%57,651
Aug 18, 202617.1417.1716.7416.7916.65-2.50%46,842
Aug 17, 202617.3417.3517.1517.2217.08-0.63%36,987
Aug 14, 202617.3217.3417.1217.3317.180.29%33,525
Aug 13, 202617.3017.3617.1617.2817.130.21%40,850
Aug 12, 202617.4517.4817.2617.3817.10-62,943
Aug 11, 202617.3817.3817.2317.3817.100.52%43,177
Aug 10, 202617.1917.3717.1917.2917.010.23%106,010
Aug 7, 202617.1617.2917.0417.2516.971.05%69,971
Aug 6, 202617.1017.1817.0417.0716.79-0.64%33,229
Aug 5, 202617.1717.1816.8517.1816.901.12%86,064
Aug 4, 202616.9917.0716.8716.9916.720.41%58,645
Aug 3, 202616.8216.9616.7916.9216.651.01%31,090
Jul 31, 202616.8716.8716.6016.7516.48-0.30%42,598
Jul 30, 202616.7016.8916.5616.8016.532.00%91,995