Virtus Convertible & Income Fund (NCV)

NCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.09	14.12	13.96	14.05	14.05	0.43%	81,533
Jun 26, 2025	13.96	14.00	13.89	13.99	13.99	0.43%	116,741
Jun 25, 2025	13.84	13.93	13.82	13.93	13.93	0.94%	40,225
Jun 24, 2025	13.69	13.82	13.61	13.80	13.80	1.32%	43,943
Jun 23, 2025	13.58	13.62	13.53	13.62	13.62	0.52%	58,770
Jun 20, 2025	13.61	13.63	13.51	13.55	13.55	0.30%	39,792
Jun 18, 2025	13.56	13.63	13.45	13.51	13.51	-0.52%	59,408
Jun 17, 2025	13.63	13.63	13.51	13.58	13.58	-0.22%	133,834
Jun 16, 2025	13.61	13.68	13.51	13.61	13.61	0.37%	50,455
Jun 13, 2025	13.58	13.59	13.50	13.56	13.56	-0.66%	36,339
Jun 12, 2025	13.68	13.70	13.60	13.65	13.65	-0.58%	53,262
Jun 11, 2025	13.78	13.81	13.70	13.73	13.60	-0.07%	77,973
Jun 10, 2025	13.83	13.83	13.70	13.74	13.60	-0.15%	65,506
Jun 9, 2025	13.73	13.78	13.71	13.76	13.62	0.36%	60,390
Jun 6, 2025	13.65	13.73	13.59	13.71	13.58	1.26%	75,404
Jun 5, 2025	13.65	13.66	13.52	13.54	13.41	-0.22%	82,250
Jun 4, 2025	13.58	13.66	13.57	13.57	13.44	0.30%	72,171
Jun 3, 2025	13.50	13.57	13.41	13.53	13.40	0.22%	98,492
Jun 2, 2025	13.46	13.55	13.40	13.50	13.37	0.30%	56,942
May 30, 2025	13.47	13.56	13.36	13.46	13.33	0.22%	58,064
May 29, 2025	13.49	13.55	13.40	13.43	13.30	0.67%	87,189
May 28, 2025	13.43	13.50	13.31	13.34	13.21	-0.60%	77,227
May 27, 2025	13.39	13.47	13.35	13.42	13.29	1.13%	44,024
May 23, 2025	13.18	13.30	13.02	13.27	13.14	0.08%	70,485
May 22, 2025	13.33	13.36	13.20	13.26	13.13	-0.38%	48,143
May 21, 2025	13.45	13.53	13.25	13.31	13.18	-1.11%	43,258
May 20, 2025	13.43	13.54	13.32	13.46	13.33	0.22%	63,028
May 19, 2025	13.33	13.54	13.26	13.43	13.30	-0.74%	77,652
May 16, 2025	13.34	13.54	13.34	13.53	13.40	0.82%	101,435
May 15, 2025	13.51	13.52	13.32	13.42	13.29	-0.52%	61,551
May 14, 2025	13.44	13.50	13.43	13.49	13.36	0.45%	55,574
May 13, 2025	13.37	13.50	13.34	13.43	13.30	0.52%	137,816
May 12, 2025	13.37	13.40	13.30	13.36	13.23	0.53%	65,374
May 9, 2025	13.34	13.38	13.25	13.29	13.03	0.30%	39,258
May 8, 2025	13.18	13.39	13.16	13.25	12.99	0.53%	87,645
May 7, 2025	13.03	13.18	13.02	13.18	12.92	1.15%	93,603
May 6, 2025	12.97	13.12	12.93	13.03	12.77	-0.08%	71,576
May 5, 2025	13.03	13.12	12.97	13.04	12.78	-0.38%	89,145
May 2, 2025	13.21	13.23	13.04	13.09	12.83	0.77%	139,849
May 1, 2025	13.08	13.09	12.98	12.99	12.73	0.15%	74,421
Apr 30, 2025	12.98	13.01	12.82	12.97	12.71	-0.54%	91,726
Apr 29, 2025	13.13	13.13	12.97	13.04	12.78	-0.53%	94,588
Apr 28, 2025	13.10	13.12	12.90	13.11	12.85	0.85%	69,736
Apr 25, 2025	12.87	13.06	12.74	13.00	12.74	1.09%	55,266
Apr 24, 2025	12.68	12.92	12.68	12.86	12.61	1.66%	55,974
Apr 23, 2025	12.71	12.89	12.61	12.65	12.40	1.36%	50,170
Apr 22, 2025	12.39	12.53	12.34	12.48	12.23	1.79%	38,251
Apr 21, 2025	12.30	12.42	12.22	12.26	12.02	-1.68%	66,020
Apr 17, 2025	12.41	12.49	12.31	12.47	12.22	0.73%	66,114
Apr 16, 2025	12.46	12.52	12.27	12.38	12.13	-0.88%	68,177

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.