Skip to main content
Virtus Convertible & Income Fund (NCV)
NYSE: NCV · Real-Time Price · USD
15.45
+0.01 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

NCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5015.6015.4115.4515.450.06%78,629
Dec 4, 202515.4015.5015.3915.4415.440.98%69,384
Dec 3, 202515.2915.4015.2715.2915.290.20%61,347
Dec 2, 202515.3715.4015.2315.2615.26-0.84%93,421
Dec 1, 202515.3915.4515.2815.3915.39-0.39%66,936
Nov 28, 202515.3115.4715.2115.4515.451.11%59,553
Nov 26, 202515.1715.3215.1515.2815.280.99%97,288
Nov 25, 202515.0115.1514.9115.1315.130.87%69,846
Nov 24, 202514.7215.0414.7115.0015.001.76%88,963
Nov 21, 202514.7614.8014.5314.7414.740.89%121,534
Nov 20, 202515.0015.1814.6114.6114.61-1.68%76,979
Nov 19, 202514.8815.0014.7314.8614.860.20%53,878
Nov 18, 202514.6914.9714.6714.8314.830.07%94,453
Nov 17, 202514.9915.0914.7114.8214.82-1.46%117,799
Nov 14, 202515.0615.2314.9315.0415.04-0.92%76,393
Nov 13, 202515.4815.4815.0615.1815.18-2.82%98,322
Nov 12, 202515.7015.7415.5615.6215.48-0.19%54,062
Nov 11, 202515.7715.7715.5815.6515.51-0.76%98,968
Nov 10, 202515.6815.8315.6215.7715.630.70%107,228
Nov 7, 202515.4815.6615.1715.6615.520.71%71,639
Nov 6, 202515.7215.7615.5015.5515.41-0.83%88,403
Nov 5, 202515.6415.7715.6215.6815.540.45%90,439
Nov 4, 202515.6515.6615.4415.6115.47-0.64%109,994
Nov 3, 202515.7715.7715.6515.7115.570.19%84,711
Oct 31, 202515.6315.7415.6315.6815.540.64%43,881
Oct 30, 202515.6515.6915.5415.5815.44-0.26%127,873
Oct 29, 202515.6015.7515.5115.6215.480.45%110,453
Oct 28, 202515.5315.5615.4815.5515.410.65%95,967
Oct 27, 202515.4215.5915.3615.4515.320.98%122,369
Oct 24, 202515.1515.3915.1515.3015.170.99%117,510
Oct 23, 202515.0515.1515.0115.1515.020.66%131,234
Oct 22, 202515.2815.3414.9515.0514.92-1.25%171,975
Oct 21, 202515.4115.4315.2015.2415.11-1.10%106,350
Oct 20, 202515.3615.4715.3615.4115.280.33%92,644
Oct 17, 202515.5115.5115.1915.3615.23-0.65%65,126
Oct 16, 202515.6915.6915.4315.4615.33-1.09%82,843
Oct 15, 202515.6015.6815.5015.6315.490.77%91,909
Oct 14, 202515.4815.5815.3715.5115.37-0.89%79,254
Oct 13, 202515.5615.7315.5115.6515.381.43%87,765
Oct 10, 202515.6615.7715.3815.4315.16-1.28%156,211
Oct 9, 202515.5515.6615.4515.6315.360.64%148,292
Oct 8, 202515.3315.5515.3315.5315.261.30%152,463
Oct 7, 202515.3715.3815.2615.3315.060.26%74,219
Oct 6, 202515.2915.3715.2815.2915.030.07%84,476
Oct 3, 202515.2415.3115.1315.2815.020.53%128,874
Oct 2, 202515.1415.2715.0415.2014.940.66%128,374
Oct 1, 202514.9515.1514.9515.1014.840.67%97,563
Sep 30, 202514.9815.0314.8715.0014.740.20%109,704
Sep 29, 202515.0115.0214.8614.9714.710.47%106,458
Sep 26, 202514.9715.0614.8314.9014.64-134,096
Sep 25, 202515.1215.1814.8614.9014.64-1.59%142,647
Sep 24, 202515.3015.3515.1115.1414.88-1.05%134,402
Sep 23, 202515.3515.3815.2615.3015.03-0.52%129,478
Sep 22, 202515.3115.3815.2815.3815.110.59%79,317
Sep 19, 202515.2915.3015.2715.2915.030.26%72,401
Sep 18, 202515.1415.2515.1315.2514.990.93%88,259
Sep 17, 202515.1015.1715.0015.1114.850.13%112,676
Sep 16, 202515.1415.1415.0315.0914.830.07%97,495
Sep 15, 202515.0915.1615.0115.0814.82-0.07%81,081
Sep 12, 202515.1515.2415.0915.0914.83-1.11%35,688
Sep 11, 202515.1715.2915.1615.2614.861.13%67,657
Sep 10, 202515.1415.1815.0815.0914.70-0.20%76,917
Sep 9, 202514.9815.1214.9715.1214.731.14%91,462
Sep 8, 202514.9814.9814.9014.9514.560.67%84,702
Sep 5, 202514.9515.0014.7414.8514.460.07%100,335
Sep 4, 202514.7114.8414.6714.8414.451.09%91,848
Sep 3, 202514.7314.7514.6614.6814.30-0.34%67,696
Sep 2, 202514.7814.7814.6514.7314.35-0.47%82,091
Aug 29, 202514.7014.8014.7014.8014.410.68%75,518
Aug 28, 202514.7314.7814.6514.7014.32-0.14%80,973
Aug 27, 202514.6514.7314.6414.7214.340.68%76,639
Aug 26, 202514.7114.7114.5314.6214.24-0.20%156,574
Aug 25, 202514.6014.6814.5014.6514.270.48%71,316
Aug 22, 202514.4514.6014.4114.5814.201.25%66,178
Aug 21, 202514.4014.4114.3014.4014.02-0.21%55,198
Aug 20, 202514.4214.4814.2714.4314.05-0.28%79,754
Aug 19, 202514.5514.5814.4014.4714.09-0.34%87,842
Aug 18, 202514.5014.5214.4414.5214.140.14%34,065
Aug 15, 202514.4914.5014.4314.5014.120.07%58,584
Aug 14, 202514.5214.5214.3314.4914.11-0.41%65,353
Aug 13, 202514.5314.5514.4214.5514.170.41%121,511
Aug 12, 202514.4514.4914.2714.4914.110.42%85,212
Aug 11, 202514.4414.4814.3514.4314.05-0.62%100,131
Aug 8, 202514.5514.5514.4114.5214.010.21%110,991
Aug 7, 202514.4114.5414.4014.4913.980.84%87,619
Aug 6, 202514.3914.4214.2714.3713.860.28%67,478
Aug 5, 202514.4514.4514.2814.3313.83-0.28%79,585
Aug 4, 202514.3614.3714.2914.3713.861.20%74,118
Aug 1, 202514.4014.4214.1514.2013.70-0.98%123,434
Jul 31, 202514.3714.4214.3014.3413.840.07%103,232
Jul 30, 202514.3714.3814.2514.3313.830.21%89,465
Jul 29, 202514.3714.3814.2414.3013.80-0.28%110,586
Jul 28, 202514.3714.3714.2814.3413.840.28%66,061
Jul 25, 202514.3214.3614.2814.3013.800.28%54,277
Jul 24, 202514.2514.3014.2314.2613.760.21%72,616
Jul 23, 202514.3814.3814.2214.2313.73-0.84%102,162
Jul 22, 202514.3614.3914.2214.3513.840.14%118,865
Jul 21, 202514.3114.4014.2614.3313.83-1.17%153,771
Jul 18, 202514.1414.5014.1214.5013.992.69%308,807
Jul 17, 202514.0714.1314.0214.1213.620.64%98,951