Virtus Convertible & Income Fund (NY: NCV )

3.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 2.565 2.600 2.551 2.561 1,065,344 -0.04(-1.37%)
Aug 28, 2015 2.572 2.600 2.551 2.597 946,409 +0.00(+0.14%)
Aug 27, 2015 2.526 2.593 2.512 2.593 1,663,111 +0.10(+4.13%)
Aug 26, 2015 2.494 2.497 2.448 2.490 1,106,430 +0.02(+0.86%)
Aug 25, 2015 2.465 2.512 2.448 2.469 1,169,437 +0.07(+3.11%)
Aug 24, 2015 2.359 2.444 2.164 2.394 1,629,819 -0.12(-4.66%)
Aug 21, 2015 2.547 2.565 2.494 2.512 1,506,501 -0.07(-2.88%)
Aug 20, 2015 2.611 2.614 2.579 2.586 573,375 -0.05(-1.88%)
Aug 19, 2015 2.625 2.639 2.607 2.636 543,713 -0.01(-0.40%)
Aug 18, 2015 2.625 2.650 2.614 2.646 652,430 +0.02(+0.95%)
Aug 17, 2015 2.583 2.622 2.583 2.622 619,501 +0.02(+0.68%)
Aug 14, 2015 2.600 2.607 2.583 2.604 554,693 -0.00(-0.07%)
Aug 13, 2015 2.600 2.611 2.579 2.606 436,835 +0.00(+0.07%)
Aug 12, 2015 2.586 2.607 2.568 2.604 644,452 -0.01(-0.54%)
Aug 11, 2015 2.668 2.678 2.611 2.618 796,482 -0.07(-2.51%)
Aug 10, 2015 2.671 2.692 2.629 2.685 908,481 +0.01(+0.52%)
Aug 07, 2015 2.671 2.685 2.650 2.671 656,461 -0.01(-0.39%)
Aug 06, 2015 2.685 2.689 2.657 2.682 598,325 -0.01(-0.26%)
Aug 05, 2015 2.685 2.696 2.664 2.689 845,150 +0.01(+0.39%)
Aug 04, 2015 2.636 2.682 2.622 2.678 1,013,943 +0.04(+1.33%)
Aug 03, 2015 2.622 2.650 2.612 2.643 2,176,161 +0.04(+1.48%)
Jul 31, 2015 2.584 2.640 2.582 2.605 784,484 +0.02(+0.68%)
Jul 30, 2015 2.573 2.601 2.573 2.587 750,861 -0.00(-0.14%)
Jul 29, 2015 2.566 2.601 2.559 2.591 801,921 +0.00(+0.00%)
Jul 28, 2015 2.528 2.636 2.517 2.591 1,308,488 +0.08(+3.07%)
Jul 27, 2015 2.545 2.545 2.468 2.514 2,558,831 -0.05(-1.92%)
Jul 24, 2015 2.654 2.668 2.550 2.563 1,444,126 -0.11(-4.19%)
Jul 23, 2015 2.640 2.689 2.636 2.675 2,796,146 +0.05(+1.87%)
Jul 22, 2015 2.577 2.647 2.577 2.626 1,633,776 +0.04(+1.63%)
Jul 21, 2015 2.647 2.647 2.570 2.584 2,514,420 -0.09(-3.41%)
Jul 20, 2015 2.766 2.773 2.668 2.675 1,861,187 -0.10(-3.66%)
Jul 17, 2015 2.773 2.784 2.770 2.777 645,984 -0.01(-0.25%)
Jul 16, 2015 2.801 2.805 2.782 2.784 461,608 -0.00(-0.13%)
Jul 15, 2015 2.798 2.812 2.780 2.787 671,391 -0.02(-0.75%)
Jul 14, 2015 2.794 2.812 2.787 2.808 730,517 +0.01(+0.25%)
Jul 13, 2015 2.773 2.826 2.759 2.801 1,479,351 +0.02(+0.69%)
Jul 10, 2015 2.805 2.810 2.773 2.782 1,238,867 -0.01(-0.31%)
Jul 09, 2015 2.833 2.836 2.773 2.791 1,003,240 -0.01(-0.50%)
Jul 08, 2015 2.822 2.822 2.784 2.805 806,214 -0.04(-1.34%)
Jul 07, 2015 2.877 2.877 2.822 2.843 851,058 -0.02(-0.85%)
Jul 06, 2015 2.874 2.881 2.850 2.867 668,612 -0.03(-1.19%)
Jul 02, 2015 2.881 2.902 2.902 2.902 998,062 +0.02(+0.72%)
Jul 01, 2015 2.832 2.891 2.822 2.881 1,028,404 +0.07(+2.34%)
Jun 30, 2015 2.725 2.846 2.725 2.815 2,377,213 +0.10(+3.57%)
Jun 29, 2015 2.756 2.760 2.693 2.718 2,534,189 -0.07(-2.37%)
Jun 26, 2015 2.825 2.843 2.760 2.784 2,788,749 -0.07(-2.55%)
Jun 25, 2015 2.933 2.943 2.857 2.857 1,240,544 -0.08(-2.60%)
Jun 24, 2015 2.936 2.961 2.929 2.933 763,099 -0.02(-0.70%)
Jun 23, 2015 2.929 2.964 2.929 2.954 550,584 +0.01(+0.35%)
Jun 22, 2015 2.943 2.968 2.929 2.943 575,201 -0.00(-0.06%)
Jun 19, 2015 2.947 2.954 2.926 2.945 709,100 -0.01(-0.29%)
Jun 18, 2015 2.950 2.961 2.919 2.954 896,663 -0.01(-0.23%)
Jun 17, 2015 2.971 2.978 2.940 2.961 1,348,794 -0.02(-0.58%)
Jun 16, 2015 2.922 2.981 2.919 2.978 872,260 +0.06(+1.90%)
Jun 15, 2015 2.912 2.936 2.903 2.922 1,151,630 -0.00(-0.12%)
Jun 12, 2015 2.909 2.929 2.860 2.926 2,106,086 +0.01(+0.24%)
Jun 11, 2015 2.943 2.957 2.912 2.919 1,990,810 -0.05(-1.52%)
Jun 10, 2015 2.995 2.999 2.947 2.964 1,369,502 -0.05(-1.61%)
Jun 09, 2015 2.988 3.020 2.985 3.013 847,221 +0.01(+0.35%)
Jun 08, 2015 2.985 3.009 2.978 3.002 1,063,729 +0.02(+0.54%)
Jun 05, 2015 3.002 3.009 2.971 2.986 895,303 -0.03(-0.99%)
Jun 04, 2015 3.040 3.050 3.006 3.016 797,033 -0.03(-1.01%)
Jun 03, 2015 3.061 3.061 3.036 3.047 570,940 -0.01(-0.34%)
Jun 02, 2015 3.043 3.064 3.036 3.057 1,125,092 +0.00(+0.11%)
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.