Skip to main content
logo
Virtus Convertible & Income Fund (NCV)
NYSE: NCV · Real-Time Price · USD
16.83
+0.06 (0.36%)
Aug 28, 2026, 4:00 PM EDT - Market closed

NCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202616.8616.8616.6216.8316.830.36%39,670
Aug 27, 202616.7316.8116.6116.7716.771.15%45,709
Aug 26, 202616.6916.7416.5516.5816.58-0.36%21,340
Aug 25, 202616.4716.6916.4716.6416.641.28%39,406
Aug 24, 202616.7416.7916.3816.4316.43-1.62%40,323
Aug 21, 202616.8216.8316.6116.7016.700.72%47,527
Aug 20, 202616.8417.2316.5416.5816.58-1.31%41,454
Aug 19, 202616.8416.9716.7416.8016.800.06%57,650
Aug 18, 202617.1417.1716.7416.7916.79-2.50%46,841
Aug 17, 202617.3417.3517.1517.2217.22-0.63%36,986
Aug 14, 202617.3217.3417.1217.3317.330.29%33,524
Aug 13, 202617.3017.3617.1617.2817.280.21%40,850
Aug 12, 202617.4517.4817.2617.3817.24-62,841
Aug 11, 202617.3817.3817.2317.3817.240.52%43,177
Aug 10, 202617.1917.3717.1917.2917.150.23%106,010
Aug 7, 202617.1617.2917.0417.2517.121.05%69,971
Aug 6, 202617.1017.1817.0417.0716.94-0.64%33,229
Aug 5, 202617.1717.1816.8517.1817.051.12%86,064
Aug 4, 202616.9917.0716.8716.9916.860.41%58,645
Aug 3, 202616.8216.9616.7916.9216.791.01%31,090
Jul 31, 202616.8716.8716.6016.7516.62-0.30%42,598
Jul 30, 202616.7016.8916.5616.8016.672.00%91,995
Jul 29, 202616.6416.7216.4016.4716.34-0.78%76,782
Jul 28, 202616.5516.7416.4616.6016.470.06%59,040
Jul 27, 202616.5916.7516.5016.5916.460.30%72,626
Jul 24, 202616.7316.7816.4716.5416.41-1.14%44,263
Jul 23, 202616.8917.0016.6916.7316.60-1.65%47,559
Jul 22, 202616.9817.1216.9817.0116.880.12%41,320
Jul 21, 202616.9417.0616.7316.9916.860.77%136,557
Jul 20, 202616.7916.8716.7216.8616.731.57%59,872
Jul 17, 202616.1516.7616.1516.6016.471.47%584,503
Jul 16, 202616.6016.6116.2716.3616.23-1.74%127,033
Jul 15, 202616.8017.0016.4916.6516.52-0.60%90,696
Jul 14, 202616.8516.9916.6116.7516.62-0.42%107,983
Jul 13, 202617.3017.3016.6716.8216.69-3.19%121,492
Jul 10, 202617.2917.5117.2617.5117.241.51%57,882
Jul 9, 202617.1417.3417.1417.2516.981.35%71,622
Jul 8, 202617.1617.1916.9817.0216.76-0.82%47,316
Jul 7, 202617.2917.3217.1517.1616.89-0.75%37,552
Jul 6, 202617.3517.3917.2417.2917.02-0.52%59,636
Jul 2, 202617.5417.6317.1417.3817.11-0.97%48,046
Jul 1, 202617.5817.6517.5017.5517.28-0.23%35,369
Jun 30, 202617.6017.6517.4817.5917.320.11%83,586
Jun 29, 202617.4417.6017.2517.5717.301.68%84,768
Jun 26, 202617.2017.4417.1717.2817.01-0.17%48,671
Jun 25, 202617.5417.5417.2817.3117.04-0.35%42,949
Jun 24, 202617.3517.4117.1217.3717.100.35%40,286
Jun 23, 202617.2817.4117.2717.3117.04-0.75%41,518
Jun 22, 202617.5717.6017.4217.4417.17-0.74%45,522
Jun 18, 202617.4817.5717.3717.5717.302.03%63,975