Virtus Convertible & Income Fund II (NCZ)
NYSE: NCZ · Real-Time Price · USD
3.230
+0.020 (0.62%)
Jan 21, 2025, 4:00 PM EST - Market closed
NCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 3.23 | 3.25 | 3.20 | 3.21 | 3.21 | - | 1,718,145 |
| Jan 16, 2025 | 3.20 | 3.21 | 3.17 | 3.21 | 3.21 | 0.63% | 453,918 |
| Jan 15, 2025 | 3.16 | 3.22 | 3.16 | 3.19 | 3.19 | 2.24% | 381,231 |
| Jan 14, 2025 | 3.11 | 3.16 | 3.10 | 3.12 | 3.12 | 0.32% | 294,175 |
| Jan 13, 2025 | 3.11 | 3.13 | 3.06 | 3.11 | 3.11 | -0.32% | 634,558 |
| Jan 10, 2025 | 3.15 | 3.15 | 3.07 | 3.12 | 3.09 | -1.27% | 494,980 |
| Jan 8, 2025 | 3.18 | 3.19 | 3.09 | 3.16 | 3.13 | -0.32% | 288,918 |
| Jan 7, 2025 | 3.21 | 3.22 | 3.14 | 3.17 | 3.14 | -0.94% | 127,312 |
| Jan 6, 2025 | 3.17 | 3.22 | 3.17 | 3.20 | 3.17 | 1.59% | 457,354 |
| Jan 3, 2025 | 3.12 | 3.17 | 3.11 | 3.15 | 3.12 | 0.96% | 302,285 |
| Jan 2, 2025 | 3.14 | 3.15 | 3.11 | 3.12 | 3.09 | -0.32% | 311,200 |
| Dec 31, 2024 | 3.17 | 3.20 | 3.12 | 3.13 | 3.10 | -0.95% | 307,568 |
| Dec 30, 2024 | 3.15 | 3.16 | 3.14 | 3.16 | 3.13 | 0.32% | 289,341 |
| Dec 27, 2024 | 3.17 | 3.18 | 3.14 | 3.15 | 3.12 | -1.25% | 281,752 |
| Dec 26, 2024 | 3.18 | 3.20 | 3.17 | 3.19 | 3.16 | 0.31% | 209,800 |
| Dec 24, 2024 | 3.19 | 3.19 | 3.16 | 3.18 | 3.15 | 0.32% | 127,408 |
| Dec 23, 2024 | 3.15 | 3.17 | 3.13 | 3.17 | 3.14 | 0.63% | 332,646 |
| Dec 20, 2024 | 3.10 | 3.17 | 3.10 | 3.15 | 3.12 | 0.64% | 172,631 |
| Dec 19, 2024 | 3.19 | 3.19 | 3.11 | 3.13 | 3.10 | -0.63% | 300,015 |
| Dec 18, 2024 | 3.24 | 3.29 | 3.12 | 3.15 | 3.12 | -2.78% | 479,408 |
| Dec 17, 2024 | 3.24 | 3.25 | 3.20 | 3.24 | 3.21 | - | 285,992 |
| Dec 16, 2024 | 3.28 | 3.29 | 3.23 | 3.24 | 3.21 | -1.22% | 388,189 |
| Dec 13, 2024 | 3.29 | 3.29 | 3.22 | 3.28 | 3.25 | -0.30% | 238,664 |
| Dec 12, 2024 | 3.31 | 3.32 | 3.28 | 3.29 | 3.26 | -1.50% | 258,640 |
| Dec 11, 2024 | 3.32 | 3.34 | 3.31 | 3.34 | 3.28 | 1.21% | 468,074 |
| Dec 10, 2024 | 3.31 | 3.33 | 3.27 | 3.30 | 3.24 | 0.61% | 410,507 |
| Dec 9, 2024 | 3.35 | 3.36 | 3.28 | 3.28 | 3.22 | -1.80% | 280,953 |
| Dec 6, 2024 | 3.33 | 3.34 | 3.32 | 3.34 | 3.28 | 0.60% | 184,777 |
| Dec 5, 2024 | 3.32 | 3.33 | 3.29 | 3.32 | 3.26 | 0.30% | 288,057 |
| Dec 4, 2024 | 3.32 | 3.35 | 3.29 | 3.31 | 3.25 | -0.60% | 212,379 |
| Dec 3, 2024 | 3.31 | 3.33 | 3.30 | 3.33 | 3.27 | 0.60% | 238,223 |
| Dec 2, 2024 | 3.34 | 3.35 | 3.30 | 3.31 | 3.25 | -0.60% | 150,698 |
| Nov 29, 2024 | 3.29 | 3.35 | 3.28 | 3.33 | 3.27 | 1.22% | 124,671 |
| Nov 27, 2024 | 3.28 | 3.30 | 3.25 | 3.29 | 3.23 | 1.23% | 340,451 |
| Nov 26, 2024 | 3.29 | 3.30 | 3.24 | 3.25 | 3.19 | -1.52% | 470,415 |
| Nov 25, 2024 | 3.30 | 3.32 | 3.28 | 3.30 | 3.24 | 1.23% | 341,454 |
| Nov 22, 2024 | 3.26 | 3.27 | 3.25 | 3.26 | 3.20 | - | 371,443 |
| Nov 21, 2024 | 3.25 | 3.27 | 3.23 | 3.26 | 3.20 | 0.93% | 681,821 |
| Nov 20, 2024 | 3.23 | 3.25 | 3.20 | 3.23 | 3.17 | -0.31% | 272,543 |
| Nov 19, 2024 | 3.11 | 3.24 | 3.11 | 3.24 | 3.18 | 4.18% | 300,320 |
| Nov 18, 2024 | 3.08 | 3.11 | 3.08 | 3.11 | 3.05 | 1.30% | 278,080 |
| Nov 15, 2024 | 3.13 | 3.13 | 3.05 | 3.07 | 3.01 | -2.23% | 195,711 |
| Nov 14, 2024 | 3.17 | 3.17 | 3.11 | 3.14 | 3.08 | -0.32% | 506,547 |
| Nov 13, 2024 | 3.18 | 3.19 | 3.14 | 3.15 | 3.09 | -0.94% | 445,423 |
| Nov 12, 2024 | 3.20 | 3.21 | 3.16 | 3.18 | 3.12 | -1.85% | 252,350 |
| Nov 11, 2024 | 3.19 | 3.24 | 3.18 | 3.24 | 3.15 | 2.21% | 361,183 |
| Nov 8, 2024 | 3.18 | 3.19 | 3.16 | 3.17 | 3.08 | 0.63% | 221,267 |
| Nov 7, 2024 | 3.14 | 3.19 | 3.14 | 3.15 | 3.06 | 0.32% | 336,213 |
| Nov 6, 2024 | 3.19 | 3.20 | 3.11 | 3.14 | 3.05 | 0.32% | 381,305 |
| Nov 5, 2024 | 3.04 | 3.13 | 3.04 | 3.13 | 3.04 | 2.96% | 686,588 |
| Nov 4, 2024 | 2.99 | 3.04 | 2.99 | 3.04 | 2.96 | 1.67% | 458,256 |
| Nov 1, 2024 | 3.01 | 3.04 | 2.98 | 2.99 | 2.91 | -0.66% | 517,188 |
| Oct 31, 2024 | 3.04 | 3.04 | 2.98 | 3.01 | 2.93 | -1.31% | 551,843 |
| Oct 30, 2024 | 3.06 | 3.07 | 3.01 | 3.05 | 2.97 | 0.33% | 813,621 |
| Oct 29, 2024 | 3.05 | 3.05 | 3.03 | 3.04 | 2.96 | -0.65% | 403,084 |
| Oct 28, 2024 | 3.08 | 3.08 | 3.04 | 3.06 | 2.98 | 0.33% | 439,570 |
| Oct 25, 2024 | 3.10 | 3.12 | 3.05 | 3.05 | 2.97 | -1.61% | 997,863 |
| Oct 24, 2024 | 3.09 | 3.14 | 3.06 | 3.10 | 3.01 | 0.65% | 279,354 |
| Oct 23, 2024 | 3.15 | 3.15 | 3.08 | 3.08 | 3.00 | -2.22% | 167,824 |
| Oct 22, 2024 | 3.16 | 3.17 | 3.14 | 3.15 | 3.06 | -0.32% | 338,471 |
| Oct 21, 2024 | 3.17 | 3.17 | 3.14 | 3.16 | 3.07 | - | 313,493 |
| Oct 18, 2024 | 3.18 | 3.18 | 3.15 | 3.16 | 3.07 | - | 162,313 |
| Oct 17, 2024 | 3.20 | 3.21 | 3.15 | 3.16 | 3.07 | -1.25% | 627,282 |
| Oct 16, 2024 | 3.17 | 3.22 | 3.17 | 3.20 | 3.11 | 0.95% | 313,207 |
| Oct 15, 2024 | 3.18 | 3.18 | 3.14 | 3.17 | 3.08 | - | 200,707 |
| Oct 14, 2024 | 3.13 | 3.20 | 3.12 | 3.17 | 3.08 | 1.28% | 397,277 |
| Oct 11, 2024 | 3.11 | 3.15 | 3.10 | 3.13 | 3.04 | 0.32% | 389,124 |
| Oct 10, 2024 | 3.18 | 3.19 | 3.10 | 3.12 | 3.01 | -1.89% | 453,083 |
| Oct 9, 2024 | 3.12 | 3.19 | 3.11 | 3.18 | 3.06 | 1.92% | 708,195 |
| Oct 8, 2024 | 3.11 | 3.13 | 3.10 | 3.12 | 3.01 | 0.97% | 263,825 |
| Oct 7, 2024 | 3.11 | 3.13 | 3.06 | 3.09 | 2.98 | -0.64% | 385,926 |
| Oct 4, 2024 | 3.07 | 3.14 | 3.07 | 3.11 | 3.00 | 1.30% | 599,527 |
| Oct 3, 2024 | 3.08 | 3.09 | 3.06 | 3.07 | 2.96 | -0.32% | 239,231 |
| Oct 2, 2024 | 3.07 | 3.11 | 3.07 | 3.08 | 2.97 | -0.32% | 404,192 |
| Oct 1, 2024 | 3.10 | 3.10 | 3.05 | 3.09 | 2.98 | -0.64% | 518,743 |
| Sep 30, 2024 | 3.08 | 3.11 | 3.08 | 3.11 | 3.00 | 0.97% | 531,217 |
| Sep 27, 2024 | 3.09 | 3.11 | 3.08 | 3.08 | 2.97 | - | 504,866 |
| Sep 26, 2024 | 3.08 | 3.10 | 3.07 | 3.08 | 2.97 | 0.33% | 758,712 |
| Sep 25, 2024 | 3.07 | 3.08 | 3.04 | 3.07 | 2.96 | 0.33% | 804,300 |
| Sep 24, 2024 | 3.07 | 3.07 | 3.04 | 3.06 | 2.95 | - | 335,260 |
| Sep 23, 2024 | 3.07 | 3.07 | 3.05 | 3.06 | 2.95 | -0.33% | 760,508 |
| Sep 20, 2024 | 3.06 | 3.07 | 3.03 | 3.07 | 2.96 | 0.66% | 619,568 |
| Sep 19, 2024 | 3.05 | 3.09 | 3.02 | 3.05 | 2.94 | 0.99% | 612,110 |
| Sep 18, 2024 | 3.04 | 3.04 | 3.01 | 3.02 | 2.91 | -0.17% | 502,699 |
| Sep 17, 2024 | 3.04 | 3.06 | 3.01 | 3.03 | 2.91 | -0.17% | 392,605 |
| Sep 16, 2024 | 3.05 | 3.05 | 3.02 | 3.03 | 2.92 | -0.66% | 245,568 |
| Sep 13, 2024 | 3.05 | 3.06 | 3.04 | 3.05 | 2.94 | -0.33% | 171,934 |
| Sep 12, 2024 | 3.03 | 3.06 | 3.01 | 3.06 | 2.92 | 1.66% | 380,112 |
| Sep 11, 2024 | 2.98 | 3.01 | 2.98 | 3.01 | 2.87 | 1.01% | 514,647 |
| Sep 10, 2024 | 3.00 | 3.01 | 2.97 | 2.98 | 2.84 | 0.34% | 541,646 |
| Sep 9, 2024 | 2.99 | 3.00 | 2.96 | 2.97 | 2.83 | - | 606,707 |
| Sep 6, 2024 | 2.99 | 3.00 | 2.96 | 2.97 | 2.83 | - | 312,717 |
| Sep 5, 2024 | 2.99 | 3.02 | 2.97 | 2.97 | 2.83 | -0.34% | 550,645 |
| Sep 4, 2024 | 3.02 | 3.04 | 2.97 | 2.98 | 2.84 | -0.67% | 560,162 |
| Sep 3, 2024 | 3.05 | 3.06 | 3.00 | 3.00 | 2.86 | -1.64% | 444,110 |
| Aug 30, 2024 | 3.05 | 3.06 | 3.00 | 3.05 | 2.91 | 0.33% | 389,999 |
| Aug 29, 2024 | 3.03 | 3.05 | 3.02 | 3.04 | 2.90 | 1.33% | 403,875 |
| Aug 28, 2024 | 3.00 | 3.04 | 2.99 | 3.00 | 2.86 | - | 509,478 |
| Aug 27, 2024 | 3.00 | 3.01 | 2.98 | 3.00 | 2.86 | 0.33% | 540,540 |
| Aug 26, 2024 | 2.96 | 3.00 | 2.96 | 2.99 | 2.85 | 1.01% | 377,774 |