Skip to main content
Virtus Convertible & Income Fund (NCV)
NYSE: NCV · Real-Time Price · USD
15.35
-0.50 (-3.15%)
At close: Mar 6, 2026, 4:00 PM EST
15.45
+0.10 (0.65%)
After-hours: Mar 6, 2026, 7:58 PM EST

NCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.8415.8915.3215.3515.35-3.15%128,285
Mar 5, 202616.1716.2115.7515.8515.85-1.98%122,955
Mar 4, 202616.3816.4316.1516.1716.17-0.68%70,145
Mar 3, 202616.2316.3515.9816.2816.28-0.18%91,508
Mar 2, 202616.2516.3916.2016.3116.31-64,872
Feb 27, 202616.2816.4916.2516.3116.31-0.73%39,572
Feb 26, 202616.4716.5016.3216.4316.430.18%54,756
Feb 25, 202616.4816.5016.3116.4016.400.31%103,718
Feb 24, 202616.3816.3816.2516.3516.350.31%49,925
Feb 23, 202616.2816.4016.2616.3016.30-0.43%69,292
Feb 20, 202616.3516.4016.2616.3716.370.18%43,824
Feb 19, 202616.3916.5216.3016.3416.34-0.91%53,139
Feb 18, 202616.5116.5416.4016.4916.490.43%90,390
Feb 17, 202616.5016.5216.4116.4216.42-0.67%84,058
Feb 13, 202616.4516.5416.4016.5316.530.49%64,987
Feb 12, 202616.5316.5716.3416.4516.45-1.38%83,256
Feb 11, 202616.6516.7016.5216.6816.540.91%142,487
Feb 10, 202616.3616.5616.2816.5316.401.22%322,138
Feb 9, 202616.0616.3815.9816.3316.201.81%167,537
Feb 6, 202615.7716.0415.7216.0415.912.23%56,310
Feb 5, 202615.9015.9115.6315.6915.56-1.57%113,960
Feb 4, 202616.0516.0515.7715.9415.81-0.87%103,449
Feb 3, 202616.1416.1415.9016.0815.95-133,226
Feb 2, 202615.9616.0915.9016.0815.950.56%82,052
Jan 30, 202616.0516.1415.9015.9915.86-0.68%76,796
Jan 29, 202616.2616.2815.9916.1015.97-0.49%103,378
Jan 28, 202616.0916.1916.0616.1816.051.00%144,465
Jan 27, 202616.0016.1215.9516.0215.890.44%73,880
Jan 26, 202616.0016.0015.9115.9515.82-117,645
Jan 23, 202615.9215.9815.8015.9515.820.44%84,216
Jan 22, 202615.8815.9715.8215.8815.750.57%134,214
Jan 21, 202615.7315.8315.5915.7915.661.48%158,180
Jan 20, 202615.5415.6515.4815.5615.43-0.58%131,218
Jan 16, 202615.6715.7615.6215.6515.520.19%456,842
Jan 15, 202615.7015.7815.6215.6215.49-0.38%139,629
Jan 14, 202615.6815.7015.5715.6815.550.19%151,125
Jan 13, 202615.7315.7915.6015.6515.52-0.19%165,120
Jan 12, 202615.6115.7015.6015.6815.55-0.76%176,100
Jan 9, 202615.7115.8115.6915.8015.540.64%92,800
Jan 8, 202615.7015.7115.6215.7015.440.06%81,478
Jan 7, 202615.6715.7315.6115.6915.430.51%118,268
Jan 6, 202615.4015.6315.4015.6115.351.50%113,085
Jan 5, 202615.3515.4515.2115.3815.120.65%162,167
Jan 2, 202615.2615.3215.2115.2815.020.86%108,622
Dec 31, 202515.3515.3815.0815.1514.90-1.30%128,083
Dec 30, 202515.4915.4915.3515.3515.09-0.32%121,584
Dec 29, 202515.3615.4515.3315.4015.14-0.32%113,009
Dec 26, 202515.5315.5315.4015.4515.19-0.26%46,597
Dec 24, 202515.4015.5015.3715.4915.230.65%68,252
Dec 23, 202515.4615.4615.3515.3915.13-0.13%53,205
Dec 22, 202515.3615.4315.2515.4115.151.12%134,938
Dec 19, 202515.0315.2415.0015.2414.992.08%69,869
Dec 18, 202514.9015.0014.8314.9314.681.15%129,577
Dec 17, 202514.9115.0514.7614.7614.51-0.94%114,405
Dec 16, 202514.9815.0514.8614.9014.65-0.47%108,620
Dec 15, 202515.0615.1514.9714.9714.72-0.99%89,808
Dec 12, 202515.2215.2714.9715.1214.87-0.85%115,784
Dec 11, 202515.2715.3615.1515.2515.00-1.36%78,414
Dec 10, 202515.5015.5015.3715.4615.07-64,786
Dec 9, 202515.5515.5615.4015.4615.07-0.26%54,539
Dec 8, 202515.5115.5115.3915.5015.110.32%49,348
Dec 5, 202515.5015.6015.4115.4515.060.06%78,629
Dec 4, 202515.4015.5015.3915.4415.050.98%69,384
Dec 3, 202515.2915.4015.2715.2914.900.20%61,347
Dec 2, 202515.3715.4015.2315.2614.87-0.84%93,421
Dec 1, 202515.3915.4515.2815.3915.00-0.39%66,936
Nov 28, 202515.3115.4715.2115.4515.061.11%59,553
Nov 26, 202515.1715.3215.1515.2814.890.99%97,288
Nov 25, 202515.0115.1514.9115.1314.750.87%69,846
Nov 24, 202514.7215.0414.7115.0014.621.76%88,963
Nov 21, 202514.7614.8014.5314.7414.370.89%121,534
Nov 20, 202515.0015.1814.6114.6114.24-1.68%76,979
Nov 19, 202514.8815.0014.7314.8614.480.20%53,878
Nov 18, 202514.6914.9714.6714.8314.450.07%94,453
Nov 17, 202514.9915.0914.7114.8214.44-1.46%117,799
Nov 14, 202515.0615.2314.9315.0414.66-0.92%76,393
Nov 13, 202515.4815.4815.0615.1814.80-2.82%98,322
Nov 12, 202515.7015.7415.5615.6215.09-0.19%54,062
Nov 11, 202515.7715.7715.5815.6515.12-0.76%98,968
Nov 10, 202515.6815.8315.6215.7715.240.70%107,228
Nov 7, 202515.4815.6615.1715.6615.130.71%71,639
Nov 6, 202515.7215.7615.5015.5515.02-0.83%88,403
Nov 5, 202515.6415.7715.6215.6815.150.45%90,439
Nov 4, 202515.6515.6615.4415.6115.08-0.64%109,994
Nov 3, 202515.7715.7715.6515.7115.180.19%84,711
Oct 31, 202515.6315.7415.6315.6815.150.64%43,881
Oct 30, 202515.6515.6915.5415.5815.05-0.26%127,873
Oct 29, 202515.6015.7515.5115.6215.090.45%110,453
Oct 28, 202515.5315.5615.4815.5515.020.65%95,967
Oct 27, 202515.4215.5915.3615.4514.930.98%122,369
Oct 24, 202515.1515.3915.1515.3014.780.99%117,510
Oct 23, 202515.0515.1515.0115.1514.640.66%131,234
Oct 22, 202515.2815.3414.9515.0514.54-1.25%171,975
Oct 21, 202515.4115.4315.2015.2414.72-1.10%106,350
Oct 20, 202515.3615.4715.3615.4114.890.33%92,644
Oct 17, 202515.5115.5115.1915.3614.84-0.65%65,126
Oct 16, 202515.6915.6915.4315.4614.94-1.09%82,843
Oct 15, 202515.6015.6815.5015.6315.100.77%91,909
Oct 14, 202515.4815.5815.3715.5114.99-0.89%79,254
Oct 13, 202515.5615.7315.5115.6514.991.43%87,765