Skip to main content
Virtus Convertible & Income Fund (NCV)
NYSE: NCV · Real-Time Price · USD
17.28
-0.03 (-0.17%)
At close: Jun 26, 2026, 4:00 PM EDT
17.25
-0.03 (-0.17%)
After-hours: Jun 26, 2026, 7:00 PM EDT

NCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.2017.4417.1717.2817.28-0.17%48,671
Jun 25, 202617.5417.5417.2817.3117.31-0.35%42,949
Jun 24, 202617.3517.4117.1217.3717.370.35%40,286
Jun 23, 202617.2817.4117.2717.3117.31-0.75%41,517
Jun 22, 202617.5717.6017.4217.4417.44-0.74%45,522
Jun 18, 202617.4817.5717.3717.5717.572.03%63,975
Jun 17, 202617.4417.4917.2017.2217.22-0.75%49,051
Jun 16, 202617.3317.4117.2017.3517.350.64%48,781
Jun 15, 202617.3017.3317.1917.2417.241.03%81,954
Jun 12, 202617.0217.3316.9917.2017.061.24%51,758
Jun 11, 202616.9417.0216.8316.9916.860.35%62,849
Jun 10, 202617.0117.2016.8716.9316.80-0.47%33,079
Jun 9, 202617.2317.3016.8517.0116.88-0.47%36,498
Jun 8, 202617.2917.5617.0517.0916.95-0.23%43,573
Jun 5, 202617.3117.4216.8517.1316.99-1.44%71,912
Jun 4, 202617.2317.4217.1417.3817.240.46%57,578
Jun 3, 202617.5117.5617.2217.3017.16-1.37%144,965
Jun 2, 202617.4717.6017.4717.5417.400.69%49,597
Jun 1, 202617.2317.5517.2317.4217.28-0.51%126,726
May 29, 202617.5817.5917.4117.5117.370.23%66,667
May 28, 202617.5317.6017.4117.4717.330.29%163,716
May 27, 202617.3817.4417.1717.4217.280.69%99,131
May 26, 202617.2717.3617.2017.3017.160.58%77,471
May 22, 202617.2017.2917.0717.2017.060.88%41,578
May 21, 202616.9017.4116.7517.0516.921.01%143,179
May 20, 202616.6816.9916.6516.8816.751.81%64,777
May 19, 202616.7616.8516.4616.5816.45-1.72%62,887
May 18, 202617.1317.1316.8016.8716.74-1.17%76,826
May 15, 202617.4017.4316.8617.0716.94-2.07%69,965
May 14, 202617.4217.4817.1617.4317.290.58%102,621
May 13, 202617.2017.3917.1717.3317.190.99%106,748
May 12, 202617.5017.5017.0317.1617.02-1.77%76,142
May 11, 202617.3717.5317.2017.4717.330.90%135,962
May 8, 202617.1817.4517.1717.4517.181.75%81,637
May 7, 202617.3117.4117.0617.1516.88-0.75%104,159
May 6, 202617.0917.3017.0117.2817.011.83%85,106
May 5, 202616.9216.9916.8716.9716.700.89%58,571
May 4, 202616.7616.8816.7316.8216.560.66%107,991
May 1, 202616.6616.8316.6616.7116.450.72%98,541
Apr 30, 202616.6016.6316.3616.5916.330.24%65,325
Apr 29, 202616.5216.6316.3616.5516.290.42%66,628
Apr 28, 202616.5416.5516.2816.4816.22-0.48%82,655
Apr 27, 202616.5216.6016.3716.5616.300.49%84,166
Apr 24, 202616.4516.5816.3816.4816.220.80%41,337
Apr 23, 202616.4916.5416.3016.3516.09-0.67%54,688
Apr 22, 202616.4216.5116.3716.4616.200.80%61,243
Apr 21, 202616.4716.4916.3016.3316.07-0.31%81,700
Apr 20, 202616.2716.4016.2616.3816.120.92%117,587
Apr 17, 202616.4516.4516.1716.2315.98-0.06%56,762
Apr 16, 202616.2416.4016.1116.2415.990.56%99,163
Apr 15, 202616.2916.3316.0916.1515.90-0.62%106,182
Apr 14, 202616.3616.4216.2116.2516.00-0.12%70,506
Apr 13, 202616.1616.3316.1616.2716.02-0.21%88,996
Apr 10, 202616.5416.5716.4016.4416.050.12%80,879
Apr 9, 202616.1816.6416.1816.4216.031.86%148,939
Apr 8, 202616.0016.3815.9616.1215.743.33%155,189
Apr 7, 202615.4515.6715.2915.6015.231.17%125,633
Apr 6, 202615.3915.4415.2715.4215.050.85%99,819
Apr 2, 202615.0815.3815.0015.2914.930.20%84,135
Apr 1, 202614.9615.3714.9215.2614.902.55%106,665
Mar 31, 202614.6214.9614.5914.8814.532.41%88,522
Mar 30, 202614.7514.8114.4614.5314.18-0.48%152,126
Mar 27, 202614.8214.8814.5514.6014.25-2.01%120,929
Mar 26, 202615.2415.2714.8514.9014.55-2.42%121,523
Mar 25, 202615.1715.3415.1215.2714.911.87%105,770
Mar 24, 202614.9515.1114.8814.9914.630.20%78,826
Mar 23, 202614.9815.1714.8914.9614.600.81%85,540
Mar 20, 202615.2515.3014.8214.8414.49-3.20%60,125
Mar 19, 202615.2515.3615.2115.3314.97-0.13%44,810
Mar 18, 202615.3915.4715.3315.3514.98-0.26%54,659
Mar 17, 202615.3115.4015.1515.3915.020.98%48,610
Mar 16, 202615.2615.3715.1815.2414.881.03%64,647
Mar 13, 202615.3115.4615.2015.2214.730.13%51,789
Mar 12, 202615.3315.5315.1715.2014.71-1.11%143,503
Mar 11, 202615.2515.5115.2515.3714.871.05%88,855
Mar 10, 202615.0715.3015.0115.2114.721.74%166,672
Mar 9, 202615.2015.2714.9114.9514.46-2.61%339,281
Mar 6, 202615.8415.8915.3215.3514.85-3.15%128,415
Mar 5, 202616.1716.2115.7515.8515.33-1.98%122,955
Mar 4, 202616.3816.4316.1516.1715.64-0.68%70,145
Mar 3, 202616.2316.3515.9816.2815.75-0.18%91,508
Mar 2, 202616.2516.3916.2016.3115.78-64,877
Feb 27, 202616.2816.4916.2516.3115.78-0.73%39,572
Feb 26, 202616.4716.5016.3216.4315.900.18%54,756
Feb 25, 202616.4816.5016.3116.4015.870.31%103,718
Feb 24, 202616.3816.3816.2516.3515.820.31%49,925
Feb 23, 202616.2816.4016.2616.3015.77-0.43%69,292
Feb 20, 202616.3516.4016.2616.3715.840.18%43,824
Feb 19, 202616.3916.5216.3016.3415.81-0.91%53,139
Feb 18, 202616.5116.5416.4016.4915.950.43%90,390
Feb 17, 202616.5016.5216.4116.4215.89-0.67%84,058
Feb 13, 202616.4516.5416.4016.5315.990.49%64,987
Feb 12, 202616.5316.5716.3416.4515.92-0.57%83,256
Feb 11, 202616.6516.7016.5216.6816.010.91%142,487
Feb 10, 202616.3616.5616.2816.5315.861.22%322,138
Feb 9, 202616.0616.3815.9816.3315.671.81%167,537
Feb 6, 202615.7716.0415.7216.0415.392.23%56,310
Feb 5, 202615.9015.9115.6315.6915.06-1.57%113,960
Feb 4, 202616.0516.0515.7715.9415.30-0.87%103,449
Feb 3, 202616.1416.1415.9016.0815.43-133,226