Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Convertible & Income Fund (NY: NCV )

3.260 +0.034 (+1.05%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 3.040 3.057 3.026 3.044 401,175 +0.01(+0.43%)
May 30, 2017 3.031 3.057 3.031 3.031 515,823 -0.01(-0.29%)
May 26, 2017 3.048 3.053 3.035 3.040 377,184 -0.01(-0.29%)
May 25, 2017 3.053 3.057 3.048 3.048 307,690 +0.00(+0.00%)
May 24, 2017 3.040 3.057 3.040 3.048 570,813 +0.02(+0.58%)
May 23, 2017 3.048 3.048 3.026 3.031 608,121 -0.01(-0.29%)
May 22, 2017 3.031 3.040 3.022 3.040 520,131 +0.02(+0.58%)
May 19, 2017 3.031 3.043 3.013 3.022 444,574 +0.00(+0.00%)
May 18, 2017 2.991 3.026 2.991 3.022 592,741 +0.03(+1.02%)
May 17, 2017 3.026 3.035 2.974 2.991 1,099,537 -0.05(-1.59%)
May 16, 2017 3.022 3.040 3.019 3.040 386,819 +0.03(+0.87%)
May 15, 2017 3.018 3.030 3.009 3.013 457,549 +0.00(+0.00%)
May 12, 2017 3.040 3.057 2.996 3.013 993,508 -0.03(-0.86%)
May 11, 2017 3.044 3.062 3.040 3.040 384,999 -0.01(-0.43%)
May 10, 2017 3.009 3.053 3.005 3.053 663,196 +0.04(+1.16%)
May 09, 2017 3.066 3.066 3.022 3.018 1,097,818 -0.04(-1.36%)
May 08, 2017 3.051 3.064 3.051 3.059 907,235 +0.01(+0.28%)
May 05, 2017 3.046 3.051 3.038 3.051 721,014 +0.00(+0.14%)
May 04, 2017 3.055 3.055 3.020 3.046 1,129,528 -0.00(-0.14%)
May 03, 2017 3.038 3.051 3.033 3.051 765,633 +0.02(+0.72%)
May 02, 2017 3.033 3.042 3.029 3.029 880,368 +0.00(+0.14%)
May 01, 2017 3.025 3.042 3.020 3.025 1,164,866 +0.00(+0.14%)
Apr 28, 2017 3.016 3.025 3.007 3.020 562,004 +0.01(+0.43%)
Apr 27, 2017 3.003 3.016 2.994 3.007 397,041 +0.01(+0.29%)
Apr 26, 2017 3.012 3.012 2.994 2.999 560,087 -0.01(-0.29%)
Apr 25, 2017 3.016 3.020 2.990 3.007 925,987 -0.00(-0.14%)
Apr 24, 2017 3.020 3.025 3.003 3.012 848,449 +0.01(+0.29%)
Apr 21, 2017 3.020 3.020 2.994 3.003 602,705 -0.01(-0.43%)
Apr 20, 2017 3.029 3.029 2.994 3.016 854,358 +0.03(+1.02%)
Apr 19, 2017 2.986 2.999 2.983 2.986 642,703 +0.01(+0.29%)
Apr 18, 2017 2.973 2.986 2.964 2.977 418,265 -0.01(-0.29%)
Apr 17, 2017 2.977 2.986 2.973 2.986 393,262 +0.02(+0.73%)
Apr 13, 2017 2.973 2.986 2.951 2.964 786,011 -0.00(-0.15%)
Apr 12, 2017 2.994 3.003 2.951 2.968 1,285,303 -0.03(-1.01%)
Apr 11, 2017 2.964 2.999 2.964 2.999 645,814 +0.03(+0.95%)
Apr 10, 2017 2.949 2.988 2.949 2.970 1,020,300 +0.02(+0.73%)
Apr 07, 2017 2.957 2.975 2.940 2.949 775,469 +0.00(+0.00%)
Apr 06, 2017 2.914 2.955 2.914 2.949 721,194 +0.03(+0.88%)
Apr 05, 2017 2.923 2.949 2.923 2.923 582,639 +0.00(+0.15%)
Apr 04, 2017 2.889 2.934 2.884 2.919 869,208 +0.00(+0.15%)
Apr 03, 2017 2.906 2.923 2.897 2.914 1,143,127 +0.01(+0.30%)
Mar 31, 2017 2.884 2.906 2.884 2.906 550,570 +0.02(+0.60%)
Mar 30, 2017 2.863 2.902 2.863 2.889 1,061,494 +0.04(+1.36%)
Mar 29, 2017 2.846 2.878 2.846 2.850 1,040,799 +0.00(+0.00%)
Mar 28, 2017 2.816 2.850 2.807 2.850 786,905 +0.05(+1.69%)
Mar 27, 2017 2.794 2.820 2.786 2.803 715,876 +0.00(+0.15%)
Mar 24, 2017 2.794 2.824 2.791 2.798 567,927 +0.01(+0.31%)
Mar 23, 2017 2.803 2.833 2.786 2.790 697,866 -0.01(-0.46%)
Mar 22, 2017 2.773 2.811 2.773 2.803 754,665 +0.03(+1.09%)
Mar 21, 2017 2.837 2.841 2.773 2.773 836,891 -0.06(-1.98%)
Mar 20, 2017 2.837 2.850 2.824 2.829 568,711 -0.01(-0.30%)
Mar 17, 2017 2.837 2.850 2.829 2.837 657,702 +0.01(+0.30%)
Mar 16, 2017 2.824 2.846 2.820 2.829 707,068 +0.00(+0.15%)
Mar 15, 2017 2.768 2.826 2.747 2.824 2,328,148 +0.07(+2.50%)
Mar 14, 2017 2.794 2.794 2.755 2.755 1,638,092 -0.04(-1.38%)
Mar 13, 2017 2.876 2.878 2.794 2.794 1,550,559 -0.08(-2.84%)
Mar 10, 2017 2.829 2.876 2.824 2.876 873,867 +0.06(+2.14%)
Mar 09, 2017 2.923 2.923 2.790 2.816 2,797,535 -0.11(-3.89%)
Mar 08, 2017 2.972 2.978 2.930 2.930 1,367,154 -0.04(-1.43%)
Mar 07, 2017 2.976 2.981 2.968 2.972 865,601 -0.00(-0.14%)
Mar 06, 2017 2.951 2.981 2.942 2.976 1,280,083 +0.02(+0.72%)
Mar 03, 2017 2.951 2.955 2.942 2.955 762,469 +0.00(+0.00%)
Mar 02, 2017 2.968 2.972 2.951 2.955 1,040,780 -0.00(-0.14%)
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.