Virtus Convertible & Income Fund (NY: NCV )

3.380 -0.070 (-2.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.864 3.891 3.844 3.857 500,093 -0.03(-0.69%)
Apr 29, 2021 3.924 3.924 3.877 3.884 375,234 -0.01(-0.34%)
Apr 28, 2021 3.917 3.924 3.891 3.897 350,313 -0.02(-0.51%)
Apr 27, 2021 3.924 3.931 3.901 3.917 246,990 +0.01(+0.34%)
Apr 26, 2021 3.911 3.937 3.904 3.904 417,659 +0.00(+0.00%)
Apr 23, 2021 3.857 3.904 3.857 3.904 369,497 +0.06(+1.57%)
Apr 22, 2021 3.870 3.884 3.837 3.844 205,950 -0.01(-0.35%)
Apr 21, 2021 3.804 3.864 3.800 3.857 404,387 +0.04(+1.05%)
Apr 20, 2021 3.857 3.864 3.804 3.817 434,611 -0.05(-1.21%)
Apr 19, 2021 3.884 3.884 3.824 3.864 479,426 -0.02(-0.52%)
Apr 16, 2021 3.904 3.904 3.857 3.884 798,384 -0.01(-0.17%)
Apr 15, 2021 3.897 3.897 3.857 3.891 645,133 +0.01(+0.34%)
Apr 14, 2021 3.904 3.911 3.857 3.877 1,005,488 -0.01(-0.34%)
Apr 13, 2021 3.904 3.911 3.891 3.891 578,658 -0.02(-0.51%)
Apr 12, 2021 3.911 3.911 3.897 3.911 300,452 +0.00(+0.00%)
Apr 09, 2021 3.877 3.911 3.877 3.911 511,013 +0.05(+1.26%)
Apr 08, 2021 3.862 3.868 3.849 3.862 401,631 +0.01(+0.34%)
Apr 07, 2021 3.862 3.862 3.822 3.849 758,424 +0.00(+0.00%)
Apr 06, 2021 3.829 3.849 3.822 3.849 390,643 +0.03(+0.87%)
Apr 05, 2021 3.822 3.822 3.789 3.815 802,441 +0.03(+0.70%)
Apr 01, 2021 3.795 3.809 3.769 3.789 542,095 +0.03(+0.88%)
Mar 31, 2021 3.689 3.756 3.689 3.756 929,524 +0.07(+1.80%)
Mar 30, 2021 3.656 3.696 3.636 3.689 330,188 +0.03(+0.91%)
Mar 29, 2021 3.689 3.716 3.656 3.656 464,181 -0.04(-1.08%)
Mar 26, 2021 3.703 3.709 3.649 3.696 488,744 -0.01(-0.18%)
Mar 25, 2021 3.716 3.717 3.643 3.703 603,141 -0.01(-0.36%)
Mar 24, 2021 3.769 3.782 3.716 3.716 561,500 -0.05(-1.23%)
Mar 23, 2021 3.802 3.809 3.756 3.762 290,585 -0.04(-1.05%)
Mar 22, 2021 3.835 3.835 3.802 3.802 313,090 -0.02(-0.52%)
Mar 19, 2021 3.795 3.822 3.749 3.822 545,712 +0.03(+0.88%)
Mar 18, 2021 3.842 3.842 3.782 3.789 352,515 -0.07(-1.72%)
Mar 17, 2021 3.822 3.862 3.795 3.855 412,821 +0.02(+0.52%)
Mar 16, 2021 3.849 3.868 3.829 3.835 694,594 +0.00(+0.00%)
Mar 15, 2021 3.802 3.849 3.802 3.835 345,352 +0.05(+1.23%)
Mar 12, 2021 3.815 3.815 3.782 3.789 389,729 -0.03(-0.70%)
Mar 11, 2021 3.802 3.822 3.782 3.815 367,193 +0.04(+1.05%)
Mar 10, 2021 3.749 3.809 3.749 3.776 610,735 +0.04(+1.12%)
Mar 09, 2021 3.642 3.760 3.609 3.734 691,313 +0.13(+3.47%)
Mar 08, 2021 3.674 3.688 3.609 3.609 700,548 -0.05(-1.26%)
Mar 05, 2021 3.707 3.727 3.510 3.655 1,286,552 -0.05(-1.25%)
Mar 04, 2021 3.793 3.793 3.648 3.701 1,043,753 -0.09(-2.43%)
Mar 03, 2021 3.819 3.826 3.780 3.793 741,044 -0.05(-1.20%)
Mar 02, 2021 3.826 3.846 3.790 3.839 758,573 -0.01(-0.17%)
Mar 01, 2021 3.780 3.846 3.767 3.846 541,709 +0.11(+2.82%)
Feb 26, 2021 3.734 3.744 3.674 3.740 602,881 +0.02(+0.53%)
Feb 25, 2021 3.793 3.826 3.714 3.721 949,676 -0.08(-2.08%)
Feb 24, 2021 3.740 3.819 3.734 3.800 643,157 +0.03(+0.87%)
Feb 23, 2021 3.786 3.793 3.622 3.767 1,097,172 -0.05(-1.21%)
Feb 22, 2021 3.833 3.879 3.813 3.813 575,195 -0.06(-1.53%)
Feb 19, 2021 3.892 3.918 3.872 3.872 373,573 +0.01(+0.34%)
Feb 18, 2021 3.885 3.885 3.833 3.859 453,224 -0.05(-1.18%)
Feb 17, 2021 3.918 3.918 3.885 3.905 322,764 -0.02(-0.50%)
Feb 16, 2021 3.938 3.964 3.918 3.925 498,517 -0.01(-0.17%)
Feb 12, 2021 3.925 3.971 3.925 3.931 543,656 +0.01(+0.17%)
Feb 11, 2021 3.925 3.958 3.918 3.925 549,888 -0.01(-0.17%)
Feb 10, 2021 3.912 3.941 3.885 3.931 962,168 +0.01(+0.22%)
Feb 09, 2021 3.890 3.923 3.877 3.923 785,639 +0.02(+0.50%)
Feb 08, 2021 3.877 3.903 3.857 3.903 1,630,217 +0.06(+1.53%)
Feb 05, 2021 3.838 3.870 3.831 3.844 1,014,554 +0.01(+0.34%)
Feb 04, 2021 3.812 3.838 3.805 3.831 414,472 +0.02(+0.51%)
Feb 03, 2021 3.864 3.864 3.805 3.812 490,701 -0.04(-1.02%)
Feb 02, 2021 3.812 3.870 3.805 3.851 535,705 +0.05(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.