Skip to main content
logo
Virtus Convertible & Income Fund (NCV)
NYSE: NCV · Real-Time Price · USD
16.58
-0.29 (-1.72%)
At close: May 19, 2026, 4:00 PM EDT
17.00
+0.42 (2.53%)
Pre-market: May 20, 2026, 5:03 AM EDT

NCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202616.7616.8516.4616.5816.58-1.72%62,887
May 18, 202617.1317.1316.8016.8716.87-1.17%76,826
May 15, 202617.4017.4316.8617.0717.07-2.07%69,965
May 14, 202617.4217.4817.1617.4317.430.58%102,621
May 13, 202617.2017.3917.1717.3317.330.99%106,748
May 12, 202617.5017.5017.0317.1617.16-1.77%76,142
May 11, 202617.3717.5317.2017.4717.470.11%135,962
May 8, 202617.1817.4517.1717.4517.311.75%81,637
May 7, 202617.3117.4117.0617.1517.02-0.75%104,159
May 6, 202617.0917.3017.0117.2817.151.83%85,106
May 5, 202616.9216.9916.8716.9716.840.89%58,571
May 4, 202616.7616.8816.7316.8216.690.66%107,991
May 1, 202616.6616.8316.6616.7116.580.72%98,541
Apr 30, 202616.6016.6316.3616.5916.460.24%65,325
Apr 29, 202616.5216.6316.3616.5516.420.42%66,628
Apr 28, 202616.5416.5516.2816.4816.35-0.48%82,655
Apr 27, 202616.5216.6016.3716.5616.430.49%84,166
Apr 24, 202616.4516.5816.3816.4816.350.80%41,337
Apr 23, 202616.4916.5416.3016.3516.22-0.67%54,688
Apr 22, 202616.4216.5116.3716.4616.330.80%61,243
Apr 21, 202616.4716.4916.3016.3316.20-0.31%81,700
Apr 20, 202616.2716.4016.2616.3816.250.92%117,587
Apr 17, 202616.4516.4516.1716.2316.10-0.06%56,762
Apr 16, 202616.2416.4016.1116.2416.110.56%99,163
Apr 15, 202616.2916.3316.0916.1516.02-0.62%106,182
Apr 14, 202616.3616.4216.2116.2516.12-0.12%70,506
Apr 13, 202616.1616.3316.1616.2716.14-1.03%88,996
Apr 10, 202616.5416.5716.4016.4416.180.12%80,879
Apr 9, 202616.1816.6416.1816.4216.161.86%148,939
Apr 8, 202616.0016.3815.9616.1215.863.33%155,189
Apr 7, 202615.4515.6715.2915.6015.351.17%125,633
Apr 6, 202615.3915.4415.2715.4215.170.85%99,819
Apr 2, 202615.0815.3815.0015.2915.050.20%84,135
Apr 1, 202614.9615.3714.9215.2615.022.55%106,665
Mar 31, 202614.6214.9614.5914.8814.642.41%88,522
Mar 30, 202614.7514.8114.4614.5314.30-0.48%152,126
Mar 27, 202614.8214.8814.5514.6014.37-2.01%120,929
Mar 26, 202615.2415.2714.8514.9014.66-2.42%121,523
Mar 25, 202615.1715.3415.1215.2715.031.87%105,770
Mar 24, 202614.9515.1114.8814.9914.750.20%78,826
Mar 23, 202614.9815.1714.8914.9614.720.81%85,540
Mar 20, 202615.2515.3014.8214.8414.60-3.20%60,125
Mar 19, 202615.2515.3615.2115.3315.08-0.13%44,810
Mar 18, 202615.3915.4715.3315.3515.10-0.26%54,659
Mar 17, 202615.3115.4015.1515.3915.140.98%48,610
Mar 16, 202615.2615.3715.1815.2415.000.13%64,647
Mar 13, 202615.3115.4615.2015.2214.840.13%51,789
Mar 12, 202615.3315.5315.1715.2014.82-1.11%143,503
Mar 11, 202615.2515.5115.2515.3714.991.05%88,855
Mar 10, 202615.0715.3015.0115.2114.831.74%166,672