Virtus Convertible & Income Fund II (NCZ)
NYSE: NCZ · Real-Time Price · USD
12.20
-0.01 (-0.08%)
May 14, 2025, 3:16 PM - Market open
NCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 12.27 | 12.27 | 12.16 | 12.17 | - | -0.33% | 33,592 |
| May 13, 2025 | 12.16 | 12.26 | 12.12 | 12.21 | 12.21 | 0.49% | 68,486 |
| May 12, 2025 | 12.02 | 12.18 | 11.94 | 12.15 | 12.15 | 1.79% | 56,723 |
| May 9, 2025 | 12.02 | 12.04 | 11.86 | 11.94 | 11.82 | 0.13% | 28,636 |
| May 8, 2025 | 11.88 | 12.02 | 11.83 | 11.92 | 11.80 | 0.51% | 79,450 |
| May 7, 2025 | 11.73 | 11.89 | 11.68 | 11.86 | 11.74 | 1.37% | 85,828 |
| May 6, 2025 | 11.68 | 11.78 | 11.63 | 11.70 | 11.59 | -0.17% | 52,718 |
| May 5, 2025 | 11.79 | 11.79 | 11.71 | 11.72 | 11.61 | -0.68% | 74,915 |
| May 2, 2025 | 11.79 | 11.90 | 11.64 | 11.80 | 11.69 | 1.37% | 64,515 |
| May 1, 2025 | 11.65 | 11.72 | 11.61 | 11.64 | 11.53 | 0.61% | 51,904 |
| Apr 30, 2025 | 11.55 | 11.59 | 11.48 | 11.57 | 11.46 | -0.60% | 49,267 |
| Apr 29, 2025 | 11.61 | 11.67 | 11.54 | 11.64 | 11.53 | 0.26% | 61,649 |
| Apr 28, 2025 | 11.56 | 11.74 | 11.52 | 11.61 | 11.50 | 0.43% | 43,964 |
| Apr 25, 2025 | 11.49 | 11.64 | 11.44 | 11.56 | 11.45 | 0.43% | 61,869 |
| Apr 24, 2025 | 11.40 | 11.51 | 11.36 | 11.51 | 11.40 | 1.68% | 49,171 |
| Apr 23, 2025 | 11.47 | 11.54 | 11.29 | 11.32 | 11.21 | 1.62% | 40,212 |
| Apr 22, 2025 | 11.19 | 11.24 | 11.05 | 11.14 | 11.03 | 1.00% | 41,616 |
| Apr 21, 2025 | 11.07 | 11.12 | 10.98 | 11.03 | 10.92 | -0.81% | 60,559 |
| Apr 17, 2025 | 11.02 | 11.13 | 11.02 | 11.12 | 11.01 | 1.18% | 24,641 |
| Apr 16, 2025 | 11.09 | 11.14 | 10.92 | 10.99 | 10.88 | -1.08% | 38,144 |
| Apr 15, 2025 | 11.08 | 11.14 | 11.05 | 11.11 | 11.00 | 1.28% | 38,458 |
| Apr 14, 2025 | 11.07 | 11.11 | 10.91 | 10.97 | 10.86 | 1.48% | 32,856 |
| Apr 11, 2025 | 10.80 | 10.93 | 10.70 | 10.81 | 10.70 | -0.09% | 96,310 |
| Apr 10, 2025 | 11.12 | 11.29 | 10.78 | 10.82 | 10.60 | -4.59% | 92,244 |
| Apr 9, 2025 | 10.66 | 11.67 | 10.63 | 11.34 | 11.11 | 6.88% | 241,120 |
| Apr 8, 2025 | 10.81 | 11.29 | 10.56 | 10.61 | 10.39 | 1.24% | 265,860 |
| Apr 7, 2025 | 10.50 | 10.65 | 10.23 | 10.48 | 10.26 | -2.42% | 125,198 |
| Apr 4, 2025 | 11.26 | 11.26 | 10.64 | 10.74 | 10.52 | -5.46% | 205,728 |
| Apr 3, 2025 | 11.52 | 11.54 | 11.32 | 11.36 | 11.13 | -3.48% | 64,683 |
| Apr 2, 2025 | 11.75 | 11.80 | 11.71 | 11.77 | 11.53 | 0.17% | 58,866 |
| Apr 1, 2025 | 11.54 | 11.76 | 11.41 | 11.75 | 11.51 | 1.64% | 134,961 |
| Mar 31, 2025 | 11.59 | 11.59 | 11.45 | 11.56 | 11.32 | -0.26% | 85,426 |
| Mar 28, 2025 | 11.75 | 11.75 | 11.52 | 11.59 | 11.35 | -1.19% | 117,025 |
| Mar 27, 2025 | 11.76 | 11.81 | 11.69 | 11.73 | 11.49 | -0.68% | 84,237 |
| Mar 26, 2025 | 11.96 | 11.96 | 11.77 | 11.81 | 11.57 | -1.25% | 86,130 |
| Mar 25, 2025 | 12.00 | 12.00 | 11.93 | 11.96 | 11.71 | 0.08% | 58,775 |
| Mar 24, 2025 | 11.92 | 11.98 | 11.87 | 11.95 | 11.70 | 0.67% | 79,969 |
| Mar 21, 2025 | 11.73 | 11.90 | 11.73 | 11.87 | 11.63 | 0.51% | 16,759 |
| Mar 20, 2025 | 11.75 | 11.90 | 11.75 | 11.81 | 11.57 | 0.08% | 56,117 |
| Mar 19, 2025 | 11.69 | 11.83 | 11.64 | 11.80 | 11.56 | 0.94% | 73,922 |
| Mar 18, 2025 | 11.67 | 11.75 | 11.64 | 11.69 | 11.45 | -0.17% | 46,324 |
| Mar 17, 2025 | 11.69 | 11.77 | 11.64 | 11.71 | 11.47 | 0.60% | 88,013 |
| Mar 14, 2025 | 11.55 | 11.67 | 11.55 | 11.64 | 11.40 | 1.31% | 46,779 |
| Mar 13, 2025 | 11.70 | 11.73 | 11.43 | 11.49 | 11.25 | -2.38% | 81,365 |
| Mar 12, 2025 | 11.95 | 11.95 | 11.68 | 11.77 | 11.41 | 0.51% | 104,406 |
| Mar 11, 2025 | 11.73 | 11.81 | 11.62 | 11.71 | 11.35 | -0.34% | 70,550 |
| Mar 10, 2025 | 11.86 | 12.03 | 11.71 | 11.75 | 11.39 | -1.59% | 58,062 |
| Mar 7, 2025 | 12.13 | 12.19 | 11.91 | 11.94 | 11.57 | -1.57% | 79,736 |
| Mar 6, 2025 | 12.20 | 12.22 | 12.10 | 12.13 | 11.76 | -1.14% | 73,724 |
| Mar 5, 2025 | 12.24 | 12.29 | 12.17 | 12.27 | 11.89 | -0.16% | 60,469 |