Skip to main content
Virtus Convertible & Income Fund (NCV)
NYSE: NCV · Real-Time Price · USD
16.48
-0.08 (-0.48%)
At close: Apr 28, 2026, 4:00 PM EDT
16.25
-0.23 (-1.40%)
After-hours: Apr 28, 2026, 7:00 PM EDT

NCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4116.4116.4116.41--0.91%80,300
Apr 27, 202616.5216.6016.3716.5616.560.49%84,166
Apr 24, 202616.4516.5816.3816.4816.480.80%41,337
Apr 23, 202616.4916.5416.3016.3516.35-0.67%54,688
Apr 22, 202616.4216.5116.3716.4616.460.80%61,243
Apr 21, 202616.4716.4916.3016.3316.33-0.31%81,700
Apr 20, 202616.2716.4016.2616.3816.380.92%117,587
Apr 17, 202616.4516.4516.1716.2316.23-0.06%56,762
Apr 16, 202616.2416.4016.1116.2416.240.56%99,163
Apr 15, 202616.2916.3316.0916.1516.15-0.62%106,182
Apr 14, 202616.3616.4216.2116.2516.25-0.12%70,506
Apr 13, 202616.1616.3316.1616.2716.27-1.03%88,996
Apr 10, 202616.5416.5716.4016.4416.300.12%80,879
Apr 9, 202616.1816.6416.1816.4216.281.86%148,939
Apr 8, 202616.0016.3815.9616.1215.993.33%155,189
Apr 7, 202615.4515.6715.2915.6015.471.17%125,633
Apr 6, 202615.3915.4415.2715.4215.290.85%99,819
Apr 2, 202615.0815.3815.0015.2915.160.20%84,135
Apr 1, 202614.9615.3714.9215.2615.132.55%106,665
Mar 31, 202614.6214.9614.5914.8814.762.41%88,522
Mar 30, 202614.7514.8114.4614.5314.41-0.48%152,126
Mar 27, 202614.8214.8814.5514.6014.48-2.01%120,929
Mar 26, 202615.2415.2714.8514.9014.78-2.42%121,523
Mar 25, 202615.1715.3415.1215.2715.141.87%105,770
Mar 24, 202614.9515.1114.8814.9914.870.20%78,826
Mar 23, 202614.9815.1714.8914.9614.840.81%85,540
Mar 20, 202615.2515.3014.8214.8414.72-3.20%60,125
Mar 19, 202615.2515.3615.2115.3315.20-0.13%44,810
Mar 18, 202615.3915.4715.3315.3515.22-0.26%54,659
Mar 17, 202615.3115.4015.1515.3915.260.98%48,610
Mar 16, 202615.2615.3715.1815.2415.110.13%64,647
Mar 13, 202615.3115.4615.2015.2214.960.13%51,789
Mar 12, 202615.3315.5315.1715.2014.94-1.11%143,503
Mar 11, 202615.2515.5115.2515.3715.111.05%88,855
Mar 10, 202615.0715.3015.0115.2114.951.74%166,672
Mar 9, 202615.2015.2714.9114.9514.69-2.61%339,281
Mar 6, 202615.8415.8915.3215.3515.09-3.15%128,415
Mar 5, 202616.1716.2115.7515.8515.58-1.98%122,955
Mar 4, 202616.3816.4316.1516.1715.89-0.68%70,145
Mar 3, 202616.2316.3515.9816.2816.00-0.18%91,508
Mar 2, 202616.2516.3916.2016.3116.03-64,877
Feb 27, 202616.2816.4916.2516.3116.03-0.73%39,572
Feb 26, 202616.4716.5016.3216.4316.150.18%54,756
Feb 25, 202616.4816.5016.3116.4016.120.31%103,718
Feb 24, 202616.3816.3816.2516.3516.070.31%49,925
Feb 23, 202616.2816.4016.2616.3016.02-0.43%69,292
Feb 20, 202616.3516.4016.2616.3716.090.18%43,824
Feb 19, 202616.3916.5216.3016.3416.06-0.91%53,139
Feb 18, 202616.5116.5416.4016.4916.210.43%90,390
Feb 17, 202616.5016.5216.4116.4216.14-0.67%84,058
Feb 13, 202616.4516.5416.4016.5316.250.49%64,987
Feb 12, 202616.5316.5716.3416.4516.17-1.38%83,256
Feb 11, 202616.6516.7016.5216.6816.260.91%142,487
Feb 10, 202616.3616.5616.2816.5316.111.22%322,138
Feb 9, 202616.0616.3815.9816.3315.921.81%167,537
Feb 6, 202615.7716.0415.7216.0415.642.23%56,310
Feb 5, 202615.9015.9115.6315.6915.30-1.57%113,960
Feb 4, 202616.0516.0515.7715.9415.54-0.87%103,449
Feb 3, 202616.1416.1415.9016.0815.68-133,226
Feb 2, 202615.9616.0915.9016.0815.680.56%82,052
Jan 30, 202616.0516.1415.9015.9915.59-0.68%76,796
Jan 29, 202616.2616.2815.9916.1015.70-0.49%103,378
Jan 28, 202616.0916.1916.0616.1815.771.00%144,465
Jan 27, 202616.0016.1215.9516.0215.620.44%73,880
Jan 26, 202616.0016.0015.9115.9515.55-117,645
Jan 23, 202615.9215.9815.8015.9515.550.44%84,216
Jan 22, 202615.8815.9715.8215.8815.480.57%134,214
Jan 21, 202615.7315.8315.5915.7915.391.48%158,180
Jan 20, 202615.5415.6515.4815.5615.17-0.58%131,218
Jan 16, 202615.6715.7615.6215.6515.260.19%456,842
Jan 15, 202615.7015.7815.6215.6215.23-0.38%139,629
Jan 14, 202615.6815.7015.5715.6815.290.19%151,125
Jan 13, 202615.7315.7915.6015.6515.26-0.19%165,120
Jan 12, 202615.6115.7015.6015.6815.29-0.76%176,100
Jan 9, 202615.7115.8115.6915.8015.270.64%92,800
Jan 8, 202615.7015.7115.6215.7015.170.06%81,478
Jan 7, 202615.6715.7315.6115.6915.160.51%118,268
Jan 6, 202615.4015.6315.4015.6115.091.50%113,085
Jan 5, 202615.3515.4515.2115.3814.860.65%162,167
Jan 2, 202615.2615.3215.2115.2814.770.86%108,622
Dec 31, 202515.3515.3815.0815.1514.64-1.30%128,083
Dec 30, 202515.4915.4915.3515.3514.84-0.32%121,584
Dec 29, 202515.3615.4515.3315.4014.88-0.32%113,009
Dec 26, 202515.5315.5315.4015.4514.93-0.26%46,597
Dec 24, 202515.4015.5015.3715.4914.970.65%68,252
Dec 23, 202515.4615.4615.3515.3914.87-0.13%53,205
Dec 22, 202515.3615.4315.2515.4114.891.12%134,938
Dec 19, 202515.0315.2415.0015.2414.732.08%69,869
Dec 18, 202514.9015.0014.8314.9314.431.15%129,577
Dec 17, 202514.9115.0514.7614.7614.26-0.94%114,405
Dec 16, 202514.9815.0514.8614.9014.40-0.47%108,620
Dec 15, 202515.0615.1514.9714.9714.47-0.99%89,808
Dec 12, 202515.2215.2714.9715.1214.61-0.85%115,784
Dec 11, 202515.2715.3615.1515.2514.74-1.36%78,414
Dec 10, 202515.5015.5015.3715.4614.81-64,786
Dec 9, 202515.5515.5615.4015.4614.81-0.26%54,539
Dec 8, 202515.5115.5115.3915.5014.850.32%49,348
Dec 5, 202515.5015.6015.4115.4514.800.06%78,629
Dec 4, 202515.4015.5015.3915.4414.790.98%69,384
Dec 3, 202515.2915.4015.2715.2914.650.20%61,347