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

Virtus Convertible & Income Fund (NY: NCV )

3.230 +0.010 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2021 4.288 4.309 4.253 4.253 676,541 -0.03(-0.65%)
Jun 29, 2021 4.295 4.302 4.260 4.281 723,995 +0.01(+0.16%)
Jun 28, 2021 4.253 4.295 4.253 4.274 841,736 +0.01(+0.33%)
Jun 25, 2021 4.274 4.274 4.226 4.260 627,264 +0.00(+0.00%)
Jun 24, 2021 4.232 4.274 4.212 4.260 692,933 +0.04(+0.99%)
Jun 23, 2021 4.191 4.232 4.177 4.219 1,091,410 +0.03(+0.66%)
Jun 22, 2021 4.170 4.198 4.142 4.191 550,616 +0.02(+0.50%)
Jun 21, 2021 4.142 4.170 4.129 4.170 585,177 +0.05(+1.18%)
Jun 18, 2021 4.142 4.153 4.108 4.122 850,902 -0.03(-0.67%)
Jun 17, 2021 4.122 4.156 4.118 4.149 1,005,110 +0.03(+0.67%)
Jun 16, 2021 4.149 4.170 4.108 4.122 952,061 -0.01(-0.34%)
Jun 15, 2021 4.163 4.163 4.129 4.135 724,039 -0.01(-0.33%)
Jun 14, 2021 4.135 4.156 4.122 4.149 684,458 +0.03(+0.67%)
Jun 11, 2021 4.094 4.129 4.081 4.122 565,892 +0.04(+1.02%)
Jun 10, 2021 4.052 4.087 4.045 4.080 537,262 +0.05(+1.25%)
Jun 09, 2021 4.057 4.057 4.030 4.030 462,681 -0.01(-0.34%)
Jun 08, 2021 4.023 4.057 4.023 4.044 526,442 +0.02(+0.51%)
Jun 07, 2021 4.023 4.044 4.002 4.023 1,042,530 +0.01(+0.17%)
Jun 04, 2021 3.989 4.016 3.989 4.016 477,911 +0.03(+0.86%)
Jun 03, 2021 3.982 4.002 3.968 3.982 451,279 -0.03(-0.69%)
Jun 02, 2021 4.009 4.030 3.982 4.009 434,361 -0.01(-0.17%)
Jun 01, 2021 4.023 4.023 3.989 4.016 955,991 +0.02(+0.52%)
May 28, 2021 3.989 4.009 3.975 3.995 957,941 +0.04(+1.04%)
May 27, 2021 3.968 4.002 3.954 3.954 1,026,355 +0.00(+0.00%)
May 26, 2021 3.954 3.989 3.954 3.954 704,285 +0.02(+0.52%)
May 25, 2021 3.954 3.968 3.934 3.934 456,848 +0.01(+0.17%)
May 24, 2021 3.913 3.961 3.913 3.927 803,779 +0.05(+1.24%)
May 21, 2021 3.899 3.913 3.865 3.879 692,814 +0.01(+0.18%)
May 20, 2021 3.872 3.899 3.865 3.872 613,490 +0.01(+0.18%)
May 19, 2021 3.830 3.865 3.804 3.865 581,235 +0.00(+0.00%)
May 18, 2021 3.817 3.879 3.817 3.865 367,725 +0.04(+1.08%)
May 17, 2021 3.830 3.837 3.803 3.824 571,543 +0.01(+0.18%)
May 14, 2021 3.789 3.841 3.784 3.817 371,521 +0.06(+1.46%)
May 13, 2021 3.817 3.837 3.714 3.762 619,774 -0.03(-0.91%)
May 12, 2021 3.879 3.885 3.789 3.796 794,320 -0.09(-2.43%)
May 11, 2021 3.877 3.897 3.856 3.891 723,010 -0.02(-0.52%)
May 10, 2021 3.973 3.973 3.911 3.911 494,842 -0.04(-1.04%)
May 07, 2021 3.911 3.952 3.906 3.952 453,406 +0.05(+1.22%)
May 06, 2021 3.938 3.938 3.891 3.904 480,729 -0.01(-0.35%)
May 05, 2021 3.925 3.943 3.904 3.918 429,988 +0.01(+0.17%)
May 04, 2021 3.952 3.952 3.891 3.911 595,628 -0.04(-1.04%)
May 03, 2021 3.986 3.986 3.938 3.952 530,728 +0.01(+0.35%)
Apr 30, 2021 3.945 3.973 3.925 3.938 489,773 -0.03(-0.69%)
Apr 29, 2021 4.007 4.007 3.959 3.966 367,491 -0.01(-0.34%)
Apr 28, 2021 4.000 4.007 3.973 3.979 343,084 -0.02(-0.51%)
Apr 27, 2021 4.007 4.013 3.983 4.000 241,893 +0.01(+0.34%)
Apr 26, 2021 3.993 4.020 3.986 3.986 409,040 +0.00(+0.00%)
Apr 23, 2021 3.938 3.986 3.938 3.986 361,872 +0.06(+1.57%)
Apr 22, 2021 3.952 3.966 3.918 3.925 201,700 -0.01(-0.35%)
Apr 21, 2021 3.884 3.945 3.880 3.938 396,042 +0.04(+1.05%)
Apr 20, 2021 3.938 3.945 3.884 3.897 425,643 -0.05(-1.21%)
Apr 19, 2021 3.966 3.966 3.904 3.945 469,533 -0.02(-0.52%)
Apr 16, 2021 3.986 3.986 3.938 3.966 781,909 -0.01(-0.17%)
Apr 15, 2021 3.979 3.979 3.938 3.973 631,821 +0.01(+0.34%)
Apr 14, 2021 3.986 3.993 3.938 3.959 984,739 -0.01(-0.34%)
Apr 13, 2021 3.986 3.993 3.973 3.973 566,717 -0.02(-0.51%)
Apr 12, 2021 3.993 3.993 3.979 3.993 294,252 +0.00(+0.00%)
Apr 09, 2021 3.959 3.993 3.959 3.993 500,468 +0.05(+1.25%)
Apr 08, 2021 3.943 3.950 3.930 3.943 393,309 +0.01(+0.34%)
Apr 07, 2021 3.943 3.943 3.903 3.930 742,709 +0.00(+0.00%)
Apr 06, 2021 3.910 3.930 3.903 3.930 382,549 +0.03(+0.87%)
Apr 05, 2021 3.903 3.903 3.869 3.896 785,814 +0.03(+0.70%)
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.