Skip to main content
Virtus Convertible & Income Fund (NCV)
NYSE: NCV · Real-Time Price · USD
15.45
+0.01 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

NCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5015.6015.4115.4515.450.06%78,629
Dec 4, 202515.4015.5015.3915.4415.440.98%69,384
Dec 3, 202515.2915.4015.2715.2915.290.20%61,347
Dec 2, 202515.3715.4015.2315.2615.26-0.84%93,421
Dec 1, 202515.3915.4515.2815.3915.39-0.39%66,936
Nov 28, 202515.3115.4715.2115.4515.451.11%59,553
Nov 26, 202515.1715.3215.1515.2815.280.99%97,288
Nov 25, 202515.0115.1514.9115.1315.130.87%69,846
Nov 24, 202514.7215.0414.7115.0015.001.76%88,963
Nov 21, 202514.7614.8014.5314.7414.740.89%121,534
Nov 20, 202515.0015.1814.6114.6114.61-1.68%76,979
Nov 19, 202514.8815.0014.7314.8614.860.20%53,878
Nov 18, 202514.6914.9714.6714.8314.830.07%94,453
Nov 17, 202514.9915.0914.7114.8214.82-1.46%117,799
Nov 14, 202515.0615.2314.9315.0415.04-0.92%76,393
Nov 13, 202515.4815.4815.0615.1815.18-2.82%98,322
Nov 12, 202515.7015.7415.5615.6215.48-0.19%54,062
Nov 11, 202515.7715.7715.5815.6515.51-0.76%98,968
Nov 10, 202515.6815.8315.6215.7715.630.70%107,228
Nov 7, 202515.4815.6615.1715.6615.520.71%71,639
Nov 6, 202515.7215.7615.5015.5515.41-0.83%88,403
Nov 5, 202515.6415.7715.6215.6815.540.45%90,439
Nov 4, 202515.6515.6615.4415.6115.47-0.64%109,994
Nov 3, 202515.7715.7715.6515.7115.570.19%84,711
Oct 31, 202515.6315.7415.6315.6815.540.64%43,881
Oct 30, 202515.6515.6915.5415.5815.44-0.26%127,873
Oct 29, 202515.6015.7515.5115.6215.480.45%110,453
Oct 28, 202515.5315.5615.4815.5515.410.65%95,967
Oct 27, 202515.4215.5915.3615.4515.320.98%122,369
Oct 24, 202515.1515.3915.1515.3015.170.99%117,510
Oct 23, 202515.0515.1515.0115.1515.020.66%131,234
Oct 22, 202515.2815.3414.9515.0514.92-1.25%171,975
Oct 21, 202515.4115.4315.2015.2415.11-1.10%106,350
Oct 20, 202515.3615.4715.3615.4115.280.33%92,644
Oct 17, 202515.5115.5115.1915.3615.23-0.65%65,126
Oct 16, 202515.6915.6915.4315.4615.33-1.09%82,843
Oct 15, 202515.6015.6815.5015.6315.490.77%91,909
Oct 14, 202515.4815.5815.3715.5115.37-0.89%79,254
Oct 13, 202515.5615.7315.5115.6515.381.43%87,765
Oct 10, 202515.6615.7715.3815.4315.16-1.28%156,211
Oct 9, 202515.5515.6615.4515.6315.360.64%148,292
Oct 8, 202515.3315.5515.3315.5315.261.30%152,463
Oct 7, 202515.3715.3815.2615.3315.060.26%74,219
Oct 6, 202515.2915.3715.2815.2915.030.07%84,476
Oct 3, 202515.2415.3115.1315.2815.020.53%128,874
Oct 2, 202515.1415.2715.0415.2014.940.66%128,374
Oct 1, 202514.9515.1514.9515.1014.840.67%97,563
Sep 30, 202514.9815.0314.8715.0014.740.20%109,704
Sep 29, 202515.0115.0214.8614.9714.710.47%106,458
Sep 26, 202514.9715.0614.8314.9014.64-134,096