Virtus Convertible & Income Fund II (NCZ)
NYSE: NCZ · Real-Time Price · USD
3.050
-0.050 (-1.61%)
Oct 25, 2024, 4:00 PM EDT - Market closed
NCZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 25, 2024 | 3.10 | 3.12 | 3.05 | 3.05 | 3.05 | -1.61% | 997,863 |
Oct 24, 2024 | 3.09 | 3.14 | 3.06 | 3.10 | 3.10 | 0.65% | 279,354 |
Oct 23, 2024 | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -2.22% | 167,824 |
Oct 22, 2024 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -0.32% | 338,471 |
Oct 21, 2024 | 3.17 | 3.17 | 3.14 | 3.16 | 3.16 | - | 313,493 |
Oct 18, 2024 | 3.18 | 3.18 | 3.15 | 3.16 | 3.16 | - | 162,313 |
Oct 17, 2024 | 3.20 | 3.21 | 3.15 | 3.16 | 3.16 | -1.25% | 627,282 |
Oct 16, 2024 | 3.17 | 3.22 | 3.17 | 3.20 | 3.20 | 0.95% | 313,207 |
Oct 15, 2024 | 3.18 | 3.18 | 3.14 | 3.17 | 3.17 | - | 200,707 |
Oct 14, 2024 | 3.13 | 3.20 | 3.12 | 3.17 | 3.17 | 1.28% | 397,277 |
Oct 11, 2024 | 3.11 | 3.15 | 3.10 | 3.13 | 3.13 | 0.32% | 389,124 |
Oct 10, 2024 | 3.18 | 3.19 | 3.10 | 3.12 | 3.09 | -1.89% | 453,083 |
Oct 9, 2024 | 3.12 | 3.19 | 3.11 | 3.18 | 3.15 | 1.92% | 708,195 |
Oct 8, 2024 | 3.11 | 3.13 | 3.10 | 3.12 | 3.09 | 0.97% | 263,825 |
Oct 7, 2024 | 3.11 | 3.13 | 3.06 | 3.09 | 3.06 | -0.64% | 385,926 |
Oct 4, 2024 | 3.07 | 3.14 | 3.07 | 3.11 | 3.08 | 1.30% | 599,527 |
Oct 3, 2024 | 3.08 | 3.09 | 3.06 | 3.07 | 3.04 | -0.32% | 239,231 |
Oct 2, 2024 | 3.07 | 3.11 | 3.07 | 3.08 | 3.05 | -0.32% | 404,192 |
Oct 1, 2024 | 3.10 | 3.10 | 3.05 | 3.09 | 3.06 | -0.64% | 518,743 |
Sep 30, 2024 | 3.08 | 3.11 | 3.08 | 3.11 | 3.08 | 0.97% | 531,217 |
Sep 27, 2024 | 3.09 | 3.11 | 3.08 | 3.08 | 3.05 | - | 504,866 |
Sep 26, 2024 | 3.08 | 3.10 | 3.07 | 3.08 | 3.05 | 0.33% | 758,712 |
Sep 25, 2024 | 3.07 | 3.08 | 3.04 | 3.07 | 3.04 | 0.33% | 804,300 |
Sep 24, 2024 | 3.07 | 3.07 | 3.04 | 3.06 | 3.03 | - | 335,260 |
Sep 23, 2024 | 3.07 | 3.07 | 3.05 | 3.06 | 3.03 | -0.33% | 760,508 |
Sep 20, 2024 | 3.06 | 3.07 | 3.03 | 3.07 | 3.04 | 0.66% | 619,568 |
Sep 19, 2024 | 3.05 | 3.09 | 3.02 | 3.05 | 3.02 | 0.99% | 612,110 |
Sep 18, 2024 | 3.04 | 3.04 | 3.01 | 3.02 | 2.99 | -0.17% | 502,699 |
Sep 17, 2024 | 3.04 | 3.06 | 3.01 | 3.03 | 3.00 | -0.17% | 392,605 |
Sep 16, 2024 | 3.05 | 3.05 | 3.02 | 3.03 | 3.00 | -0.66% | 245,568 |
Sep 13, 2024 | 3.05 | 3.06 | 3.04 | 3.05 | 3.02 | -0.33% | 171,934 |
Sep 12, 2024 | 3.03 | 3.06 | 3.01 | 3.06 | 3.00 | 1.66% | 380,112 |
Sep 11, 2024 | 2.98 | 3.01 | 2.98 | 3.01 | 2.95 | 1.01% | 514,647 |
Sep 10, 2024 | 3.00 | 3.01 | 2.97 | 2.98 | 2.92 | 0.34% | 541,646 |
Sep 9, 2024 | 2.99 | 3.00 | 2.96 | 2.97 | 2.91 | - | 606,707 |
Sep 6, 2024 | 2.99 | 3.00 | 2.96 | 2.97 | 2.91 | - | 312,717 |
Sep 5, 2024 | 2.99 | 3.02 | 2.97 | 2.97 | 2.91 | -0.34% | 550,645 |
Sep 4, 2024 | 3.02 | 3.04 | 2.97 | 2.98 | 2.92 | -0.67% | 560,162 |
Sep 3, 2024 | 3.05 | 3.06 | 3.00 | 3.00 | 2.94 | -1.64% | 444,110 |
Aug 30, 2024 | 3.05 | 3.06 | 3.00 | 3.05 | 2.99 | 0.33% | 389,999 |
Aug 29, 2024 | 3.03 | 3.05 | 3.02 | 3.04 | 2.98 | 1.33% | 403,875 |
Aug 28, 2024 | 3.00 | 3.04 | 2.99 | 3.00 | 2.94 | - | 509,478 |
Aug 27, 2024 | 3.00 | 3.01 | 2.98 | 3.00 | 2.94 | 0.33% | 540,540 |
Aug 26, 2024 | 2.96 | 3.00 | 2.96 | 2.99 | 2.93 | 1.01% | 377,774 |
Aug 23, 2024 | 2.94 | 2.97 | 2.93 | 2.96 | 2.90 | 1.72% | 1,097,888 |
Aug 22, 2024 | 2.97 | 2.97 | 2.91 | 2.91 | 2.85 | -1.36% | 731,419 |
Aug 21, 2024 | 2.95 | 2.96 | 2.93 | 2.95 | 2.89 | 0.68% | 841,601 |
Aug 20, 2024 | 2.95 | 2.96 | 2.91 | 2.93 | 2.87 | -0.17% | 750,930 |
Aug 19, 2024 | 2.91 | 2.95 | 2.91 | 2.94 | 2.88 | 0.86% | 836,454 |
Aug 16, 2024 | 2.89 | 2.96 | 2.89 | 2.91 | 2.85 | -1.02% | 1,199,991 |
Aug 15, 2024 | 2.95 | 2.98 | 2.93 | 2.94 | 2.88 | 0.68% | 985,592 |
Aug 14, 2024 | 2.94 | 2.95 | 2.91 | 2.92 | 2.86 | -0.68% | 736,523 |
Aug 13, 2024 | 2.92 | 2.96 | 2.92 | 2.94 | 2.88 | 0.68% | 824,781 |
Aug 12, 2024 | 2.94 | 2.95 | 2.89 | 2.92 | 2.86 | -1.68% | 356,951 |
Aug 9, 2024 | 2.95 | 3.00 | 2.95 | 2.97 | 2.88 | -0.50% | 591,315 |
Aug 8, 2024 | 2.96 | 2.99 | 2.94 | 2.99 | 2.90 | 1.88% | 583,743 |
Aug 7, 2024 | 2.97 | 2.98 | 2.93 | 2.93 | 2.85 | -0.68% | 442,586 |
Aug 6, 2024 | 2.85 | 2.95 | 2.85 | 2.95 | 2.86 | 4.24% | 1,037,169 |
Aug 5, 2024 | 2.84 | 2.87 | 2.82 | 2.83 | 2.75 | -4.07% | 771,885 |
Aug 2, 2024 | 2.94 | 2.96 | 2.90 | 2.95 | 2.86 | -0.34% | 361,420 |
Aug 1, 2024 | 2.98 | 2.98 | 2.91 | 2.96 | 2.87 | -0.34% | 318,444 |
Jul 31, 2024 | 2.95 | 2.98 | 2.94 | 2.97 | 2.88 | 2.06% | 357,005 |
Jul 30, 2024 | 2.94 | 2.96 | 2.91 | 2.91 | 2.83 | -0.34% | 690,963 |
Jul 29, 2024 | 2.92 | 2.93 | 2.90 | 2.92 | 2.84 | 0.69% | 443,659 |
Jul 26, 2024 | 2.91 | 2.94 | 2.89 | 2.90 | 2.82 | - | 908,827 |
Jul 25, 2024 | 2.90 | 2.91 | 2.87 | 2.90 | 2.82 | 1.05% | 796,691 |
Jul 24, 2024 | 2.95 | 2.95 | 2.86 | 2.87 | 2.79 | -3.04% | 1,453,625 |
Jul 23, 2024 | 2.95 | 2.96 | 2.92 | 2.96 | 2.87 | 1.02% | 924,538 |
Jul 22, 2024 | 2.91 | 2.93 | 2.88 | 2.93 | 2.85 | 1.74% | 660,928 |
Jul 19, 2024 | 2.91 | 2.92 | 2.87 | 2.88 | 2.80 | -2.04% | 862,525 |
Jul 18, 2024 | 2.95 | 2.97 | 2.91 | 2.94 | 2.85 | 0.68% | 970,140 |
Jul 17, 2024 | 2.92 | 2.97 | 2.90 | 2.92 | 2.84 | -3.63% | 3,270,790 |
Jul 16, 2024 | 3.03 | 3.06 | 3.02 | 3.03 | 2.94 | - | 1,133,355 |
Jul 15, 2024 | 3.01 | 3.03 | 3.00 | 3.03 | 2.94 | 1.00% | 836,835 |
Jul 12, 2024 | 2.99 | 3.02 | 2.98 | 3.00 | 2.91 | 0.33% | 744,271 |
Jul 11, 2024 | 2.97 | 2.99 | 2.96 | 2.99 | 2.90 | 0.34% | 772,415 |
Jul 10, 2024 | 2.97 | 2.99 | 2.96 | 2.98 | 2.86 | 0.68% | 468,669 |
Jul 9, 2024 | 2.98 | 2.98 | 2.94 | 2.96 | 2.85 | - | 799,345 |
Jul 8, 2024 | 2.98 | 2.98 | 2.96 | 2.96 | 2.85 | -0.67% | 375,229 |
Jul 5, 2024 | 2.98 | 2.98 | 2.96 | 2.98 | 2.86 | 0.34% | 449,141 |
Jul 3, 2024 | 2.94 | 2.97 | 2.93 | 2.97 | 2.86 | 1.37% | 129,537 |
Jul 2, 2024 | 2.90 | 2.94 | 2.90 | 2.93 | 2.82 | 0.34% | 160,635 |
Jul 1, 2024 | 2.92 | 2.93 | 2.90 | 2.92 | 2.81 | - | 179,188 |
Jun 28, 2024 | 2.92 | 2.94 | 2.90 | 2.92 | 2.81 | -0.17% | 664,118 |
Jun 27, 2024 | 2.93 | 2.93 | 2.91 | 2.93 | 2.81 | 0.17% | 177,941 |
Jun 26, 2024 | 2.92 | 2.93 | 2.88 | 2.92 | 2.81 | - | 218,349 |
Jun 25, 2024 | 2.88 | 2.92 | 2.86 | 2.92 | 2.81 | 1.74% | 576,682 |
Jun 24, 2024 | 2.86 | 2.88 | 2.85 | 2.87 | 2.76 | 0.70% | 204,386 |
Jun 21, 2024 | 2.85 | 2.86 | 2.83 | 2.85 | 2.74 | - | 162,762 |
Jun 20, 2024 | 2.87 | 2.88 | 2.83 | 2.85 | 2.74 | -0.35% | 517,723 |
Jun 18, 2024 | 2.88 | 2.90 | 2.86 | 2.86 | 2.75 | -1.38% | 264,058 |
Jun 17, 2024 | 2.87 | 2.90 | 2.86 | 2.90 | 2.79 | 0.69% | 695,022 |
Jun 14, 2024 | 2.88 | 2.89 | 2.87 | 2.88 | 2.77 | -0.69% | 235,469 |
Jun 13, 2024 | 2.88 | 2.92 | 2.88 | 2.90 | 2.79 | - | 363,070 |
Jun 12, 2024 | 2.88 | 2.95 | 2.88 | 2.90 | 2.76 | 0.69% | 645,768 |
Jun 11, 2024 | 2.89 | 2.89 | 2.85 | 2.88 | 2.74 | -0.69% | 736,639 |
Jun 10, 2024 | 2.86 | 2.91 | 2.86 | 2.90 | 2.76 | 1.05% | 349,708 |
Jun 7, 2024 | 2.87 | 2.91 | 2.86 | 2.87 | 2.73 | -0.69% | 796,982 |
Jun 6, 2024 | 2.90 | 2.92 | 2.89 | 2.89 | 2.75 | -0.34% | 370,625 |
Jun 5, 2024 | 2.87 | 2.91 | 2.85 | 2.90 | 2.76 | 1.05% | 633,100 |