Virtus Convertible & Income Fund II (NCZ)
NYSE: NCZ · Real-Time Price · USD
11.55
+0.04 (0.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.50 | 11.60 | 11.50 | 11.55 | - | 0.30% | 61,869 |
| Apr 24, 2025 | 11.40 | 11.51 | 11.36 | 11.51 | 11.51 | 1.68% | 49,171 |
| Apr 23, 2025 | 11.47 | 11.54 | 11.29 | 11.32 | 11.32 | 1.62% | 40,212 |
| Apr 22, 2025 | 11.19 | 11.24 | 11.05 | 11.14 | 11.14 | 1.00% | 41,616 |
| Apr 21, 2025 | 11.07 | 11.12 | 10.98 | 11.03 | 11.03 | -0.81% | 60,559 |
| Apr 17, 2025 | 11.02 | 11.13 | 11.02 | 11.12 | 11.12 | 1.18% | 24,641 |
| Apr 16, 2025 | 11.09 | 11.14 | 10.92 | 10.99 | 10.99 | -1.08% | 38,144 |
| Apr 15, 2025 | 11.08 | 11.14 | 11.05 | 11.11 | 11.11 | 1.28% | 38,458 |
| Apr 14, 2025 | 11.07 | 11.11 | 10.91 | 10.97 | 10.97 | 1.48% | 32,856 |
| Apr 11, 2025 | 10.80 | 10.93 | 10.70 | 10.81 | 10.81 | -0.09% | 96,310 |
| Apr 10, 2025 | 11.12 | 11.29 | 10.78 | 10.82 | 10.70 | -4.59% | 92,244 |
| Apr 9, 2025 | 10.66 | 11.67 | 10.63 | 11.34 | 11.22 | 6.88% | 241,120 |
| Apr 8, 2025 | 10.81 | 11.29 | 10.56 | 10.61 | 10.49 | 1.24% | 265,860 |
| Apr 7, 2025 | 10.50 | 10.65 | 10.23 | 10.48 | 10.37 | -2.42% | 125,198 |
| Apr 4, 2025 | 11.26 | 11.26 | 10.64 | 10.74 | 10.62 | -5.46% | 205,728 |
| Apr 3, 2025 | 11.52 | 11.54 | 11.32 | 11.36 | 11.24 | -3.48% | 64,683 |
| Apr 2, 2025 | 11.75 | 11.80 | 11.71 | 11.77 | 11.64 | 0.17% | 58,866 |
| Apr 1, 2025 | 11.54 | 11.76 | 11.41 | 11.75 | 11.62 | 1.64% | 134,961 |
| Mar 31, 2025 | 11.59 | 11.59 | 11.45 | 11.56 | 11.43 | -0.26% | 85,426 |
| Mar 28, 2025 | 11.75 | 11.75 | 11.52 | 11.59 | 11.46 | -1.19% | 117,025 |
| Mar 27, 2025 | 11.76 | 11.81 | 11.69 | 11.73 | 11.60 | -0.68% | 84,237 |
| Mar 26, 2025 | 11.96 | 11.96 | 11.77 | 11.81 | 11.68 | -1.25% | 86,130 |
| Mar 25, 2025 | 12.00 | 12.00 | 11.93 | 11.96 | 11.83 | 0.08% | 58,775 |
| Mar 24, 2025 | 11.92 | 11.98 | 11.87 | 11.95 | 11.82 | 0.67% | 79,969 |
| Mar 21, 2025 | 11.73 | 11.90 | 11.73 | 11.87 | 11.74 | 0.51% | 16,759 |
| Mar 20, 2025 | 11.75 | 11.90 | 11.75 | 11.81 | 11.68 | 0.08% | 56,117 |
| Mar 19, 2025 | 11.69 | 11.83 | 11.64 | 11.80 | 11.67 | 0.94% | 73,922 |
| Mar 18, 2025 | 11.67 | 11.75 | 11.64 | 11.69 | 11.56 | -0.17% | 46,324 |
| Mar 17, 2025 | 11.69 | 11.77 | 11.64 | 11.71 | 11.58 | 0.60% | 88,013 |
| Mar 14, 2025 | 11.55 | 11.67 | 11.55 | 11.64 | 11.51 | 1.31% | 46,779 |
| Mar 13, 2025 | 11.70 | 11.73 | 11.43 | 11.49 | 11.36 | -2.38% | 81,365 |
| Mar 12, 2025 | 11.95 | 11.95 | 11.68 | 11.77 | 11.52 | 0.51% | 104,406 |
| Mar 11, 2025 | 11.73 | 11.81 | 11.62 | 11.71 | 11.46 | -0.34% | 70,550 |
| Mar 10, 2025 | 11.86 | 12.03 | 11.71 | 11.75 | 11.50 | -1.59% | 58,062 |
| Mar 7, 2025 | 12.13 | 12.19 | 11.91 | 11.94 | 11.69 | -1.57% | 79,736 |
| Mar 6, 2025 | 12.20 | 12.22 | 12.10 | 12.13 | 11.87 | -1.14% | 73,724 |
| Mar 5, 2025 | 12.24 | 12.29 | 12.17 | 12.27 | 12.01 | -0.16% | 60,469 |
| Mar 4, 2025 | 12.35 | 12.44 | 12.24 | 12.29 | 12.03 | - | 69,395 |
| Mar 3, 2025 | 12.40 | 12.46 | 12.27 | 12.29 | 12.03 | -0.65% | 90,269 |
| Feb 28, 2025 | 12.23 | 12.39 | 12.23 | 12.37 | 12.11 | 1.14% | 31,429 |
| Feb 27, 2025 | 12.41 | 12.46 | 12.23 | 12.23 | 11.97 | -1.45% | 51,414 |
| Feb 26, 2025 | 12.37 | 12.49 | 12.20 | 12.41 | 12.15 | 0.02% | 65,005 |
| Feb 25, 2025 | 12.48 | 12.56 | 12.39 | 12.41 | 12.15 | -0.66% | 75,020 |
| Feb 24, 2025 | 12.63 | 12.65 | 12.46 | 12.49 | 12.23 | -0.64% | 41,517 |
| Feb 21, 2025 | 12.64 | 12.70 | 12.57 | 12.57 | 12.30 | -0.63% | 66,028 |
| Feb 20, 2025 | 12.76 | 12.92 | 12.65 | 12.65 | 12.38 | -1.33% | 152,045 |
| Feb 19, 2025 | 12.82 | 12.99 | 12.79 | 12.82 | 12.55 | -0.77% | 134,688 |
| Feb 18, 2025 | 13.17 | 13.20 | 12.88 | 12.92 | 12.65 | -1.82% | 119,080 |
| Feb 14, 2025 | 12.95 | 13.32 | 12.87 | 13.16 | 12.88 | 1.62% | 211,578 |
| Feb 13, 2025 | 12.43 | 13.04 | 12.43 | 12.95 | 12.68 | 2.45% | 414,630 |