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

Virtus Convertible & Income Fund (NY: NCV )

3.210 +0.050 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2020 2.650 2.675 2.631 2.668 341,310 +0.03(+1.18%)
May 28, 2020 2.631 2.668 2.619 2.637 511,052 +0.03(+1.20%)
May 27, 2020 2.606 2.606 2.547 2.606 524,393 +0.04(+1.46%)
May 26, 2020 2.587 2.628 2.562 2.569 844,853 +0.02(+0.73%)
May 22, 2020 2.562 2.581 2.544 2.550 514,372 +0.01(+0.25%)
May 21, 2020 2.506 2.556 2.506 2.544 570,043 +0.02(+0.74%)
May 20, 2020 2.519 2.570 2.506 2.525 1,106,543 +0.01(+0.25%)
May 19, 2020 2.494 2.544 2.478 2.519 1,206,968 +0.02(+0.75%)
May 18, 2020 2.475 2.513 2.472 2.500 942,720 +0.06(+2.56%)
May 15, 2020 2.388 2.438 2.375 2.438 535,864 +0.00(+0.00%)
May 14, 2020 2.432 2.438 2.363 2.438 611,329 -0.02(-0.76%)
May 13, 2020 2.488 2.490 2.428 2.457 813,902 -0.05(-1.99%)
May 12, 2020 2.494 2.506 2.475 2.506 629,351 +0.01(+0.50%)
May 11, 2020 2.481 2.506 2.457 2.494 519,564 -0.01(-0.25%)
May 08, 2020 2.450 2.506 2.450 2.500 774,204 +0.05(+1.84%)
May 07, 2020 2.449 2.480 2.443 2.455 732,721 +0.03(+1.27%)
May 06, 2020 2.443 2.455 2.418 2.424 429,662 +0.01(+0.26%)
May 05, 2020 2.399 2.424 2.387 2.418 365,725 +0.06(+2.35%)
May 04, 2020 2.356 2.369 2.258 2.362 842,980 -0.01(-0.52%)
May 01, 2020 2.418 2.432 2.340 2.375 805,582 -0.07(-2.78%)
Apr 30, 2020 2.424 2.461 2.410 2.443 798,502 +0.01(+0.51%)
Apr 29, 2020 2.399 2.436 2.393 2.430 844,441 +0.06(+2.60%)
Apr 28, 2020 2.362 2.369 2.341 2.369 273,659 +0.02(+1.05%)
Apr 27, 2020 2.344 2.362 2.326 2.344 638,551 +0.02(+1.06%)
Apr 24, 2020 2.350 2.350 2.301 2.319 785,965 -0.01(-0.26%)
Apr 23, 2020 2.369 2.369 2.307 2.325 581,757 +0.00(+0.00%)
Apr 22, 2020 2.307 2.338 2.301 2.325 1,222,468 +0.04(+1.89%)
Apr 21, 2020 2.282 2.338 2.227 2.282 1,144,812 -0.09(-3.65%)
Apr 20, 2020 2.406 2.461 2.356 2.369 768,343 -0.06(-2.29%)
Apr 17, 2020 2.430 2.430 2.393 2.424 536,622 +0.05(+2.08%)
Apr 16, 2020 2.418 2.418 2.332 2.375 637,112 -0.03(-1.28%)
Apr 15, 2020 2.406 2.406 2.336 2.406 468,234 -0.04(-1.52%)
Apr 14, 2020 2.393 2.461 2.381 2.443 1,199,178 +0.09(+3.94%)
Apr 13, 2020 2.344 2.369 2.270 2.350 1,144,421 -0.02(-1.04%)
Apr 09, 2020 2.344 2.473 2.319 2.375 2,540,446 +0.10(+4.41%)
Apr 08, 2020 2.183 2.287 2.146 2.275 1,522,829 +0.13(+5.97%)
Apr 07, 2020 2.134 2.214 2.110 2.146 1,202,610 +0.10(+4.76%)
Apr 06, 2020 1.976 2.058 1.964 2.049 892,767 +0.14(+7.35%)
Apr 03, 2020 2.000 2.073 1.835 1.909 1,698,774 -0.10(-5.15%)
Apr 02, 2020 1.982 2.128 1.982 2.012 1,424,412 -0.03(-1.49%)
Apr 01, 2020 2.195 2.207 2.031 2.043 1,606,518 -0.24(-10.43%)
Mar 31, 2020 2.207 2.317 2.196 2.281 907,047 +0.03(+1.36%)
Mar 30, 2020 2.195 2.275 2.134 2.250 1,148,282 +0.10(+4.53%)
Mar 27, 2020 2.207 2.214 2.085 2.153 1,428,682 -0.10(-4.34%)
Mar 26, 2020 2.128 2.299 2.122 2.250 2,039,434 +0.15(+7.27%)
Mar 25, 2020 1.939 2.183 1.939 2.098 1,654,228 +0.18(+9.21%)
Mar 24, 2020 1.805 1.957 1.805 1.921 1,771,784 +0.14(+7.88%)
Mar 23, 2020 2.000 2.067 1.573 1.781 1,953,487 -0.27(-13.35%)
Mar 20, 2020 1.872 2.110 1.872 2.055 1,127,596 +0.20(+10.49%)
Mar 19, 2020 1.622 1.872 1.287 1.860 1,645,940 +0.25(+15.53%)
Mar 18, 2020 2.177 2.177 1.549 1.610 2,546,113 -0.71(-30.71%)
Mar 17, 2020 2.293 2.348 2.244 2.323 1,159,837 +0.01(+0.53%)
Mar 16, 2020 2.012 2.403 1.982 2.311 2,906,342 -0.13(-5.25%)
Mar 13, 2020 2.396 2.561 2.293 2.439 1,379,485 +0.19(+8.40%)
Mar 12, 2020 2.409 2.433 2.073 2.250 2,705,459 -0.43(-16.14%)
Mar 11, 2020 2.878 2.915 2.634 2.683 2,095,473 -0.27(-9.23%)
Mar 10, 2020 3.107 3.107 2.884 2.956 1,446,550 -0.04(-1.41%)
Mar 09, 2020 2.962 3.071 2.865 2.998 991,876 -0.23(-7.10%)
Mar 06, 2020 3.233 3.252 3.185 3.227 771,310 -0.08(-2.37%)
Mar 05, 2020 3.324 3.352 3.288 3.306 683,541 -0.07(-1.97%)
Mar 04, 2020 3.342 3.372 3.294 3.372 527,870 +0.10(+3.14%)
Mar 03, 2020 3.282 3.348 3.252 3.270 1,395,023 +0.02(+0.56%)
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.