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 (%)
Aug 31, 2020 3.120 3.133 3.113 3.133 1,449,036 +0.00(+0.00%)
Aug 28, 2020 3.107 3.133 3.100 3.133 1,293,324 +0.01(+0.41%)
Aug 27, 2020 3.088 3.120 3.081 3.120 1,483,654 +0.03(+0.83%)
Aug 26, 2020 3.075 3.100 3.056 3.094 3,219,528 +0.01(+0.42%)
Aug 25, 2020 3.094 3.107 3.049 3.081 3,070,426 -0.01(-0.21%)
Aug 24, 2020 3.145 3.152 3.081 3.088 3,514,415 -0.04(-1.23%)
Aug 21, 2020 3.145 3.171 3.120 3.126 830,006 -0.04(-1.21%)
Aug 20, 2020 3.158 3.165 3.127 3.165 348,961 +0.03(+1.02%)
Aug 19, 2020 3.139 3.152 3.107 3.133 214,740 +0.01(+0.21%)
Aug 18, 2020 3.120 3.139 3.107 3.126 545,993 +0.01(+0.41%)
Aug 17, 2020 3.113 3.126 3.081 3.113 414,001 +0.01(+0.21%)
Aug 14, 2020 3.139 3.145 3.107 3.107 254,762 -0.02(-0.61%)
Aug 13, 2020 3.145 3.177 3.120 3.126 525,081 -0.03(-1.01%)
Aug 12, 2020 3.171 3.184 3.158 3.158 744,708 -0.02(-0.55%)
Aug 11, 2020 3.188 3.195 3.157 3.176 1,021,618 -0.01(-0.20%)
Aug 10, 2020 3.150 3.182 3.138 3.182 667,714 +0.05(+1.62%)
Aug 07, 2020 3.119 3.138 3.106 3.131 327,638 +0.01(+0.41%)
Aug 06, 2020 3.093 3.131 3.087 3.119 514,220 +0.03(+0.82%)
Aug 05, 2020 3.061 3.106 3.055 3.093 454,281 +0.04(+1.46%)
Aug 04, 2020 2.998 3.049 2.997 3.049 559,182 +0.06(+2.13%)
Aug 03, 2020 2.973 2.985 2.960 2.985 412,584 +0.03(+1.08%)
Jul 31, 2020 2.909 2.960 2.890 2.953 837,909 +0.06(+1.97%)
Jul 30, 2020 2.903 2.922 2.874 2.896 307,195 -0.01(-0.44%)
Jul 29, 2020 2.903 2.915 2.884 2.909 814,552 +0.03(+0.88%)
Jul 28, 2020 2.858 2.909 2.852 2.884 753,279 +0.02(+0.67%)
Jul 27, 2020 2.839 2.865 2.833 2.865 298,862 +0.03(+1.12%)
Jul 24, 2020 2.852 2.852 2.820 2.833 208,926 -0.02(-0.67%)
Jul 23, 2020 2.852 2.896 2.839 2.852 428,243 -0.01(-0.44%)
Jul 22, 2020 2.852 2.890 2.845 2.865 298,545 +0.02(+0.67%)
Jul 21, 2020 2.852 2.871 2.845 2.845 242,135 +0.01(+0.22%)
Jul 20, 2020 2.826 2.839 2.801 2.839 305,695 +0.03(+0.90%)
Jul 17, 2020 2.820 2.820 2.801 2.814 267,967 +0.00(+0.00%)
Jul 16, 2020 2.801 2.817 2.788 2.814 305,616 +0.00(+0.00%)
Jul 15, 2020 2.826 2.833 2.814 2.814 176,974 +0.01(+0.23%)
Jul 14, 2020 2.814 2.820 2.776 2.807 341,746 -0.01(-0.23%)
Jul 13, 2020 2.871 2.873 2.814 2.814 414,475 -0.02(-0.67%)
Jul 10, 2020 2.858 2.858 2.820 2.833 583,324 -0.01(-0.39%)
Jul 09, 2020 2.888 2.888 2.812 2.844 912,950 -0.02(-0.66%)
Jul 08, 2020 2.838 2.888 2.838 2.863 393,464 +0.01(+0.22%)
Jul 07, 2020 2.850 2.863 2.838 2.856 256,055 +0.00(+0.00%)
Jul 06, 2020 2.869 2.875 2.838 2.856 371,144 +0.04(+1.34%)
Jul 02, 2020 2.812 2.838 2.794 2.819 449,950 +0.04(+1.59%)
Jul 01, 2020 2.787 2.794 2.756 2.775 406,222 +0.02(+0.68%)
Jun 30, 2020 2.718 2.768 2.715 2.756 252,883 +0.04(+1.39%)
Jun 29, 2020 2.712 2.742 2.699 2.718 217,921 +0.02(+0.70%)
Jun 26, 2020 2.750 2.759 2.699 2.699 224,260 -0.06(-2.05%)
Jun 25, 2020 2.718 2.768 2.661 2.756 398,747 +0.01(+0.23%)
Jun 24, 2020 2.800 2.812 2.718 2.750 440,865 -0.06(-2.02%)
Jun 23, 2020 2.825 2.825 2.800 2.806 143,186 +0.01(+0.22%)
Jun 22, 2020 2.775 2.812 2.772 2.800 298,863 +0.01(+0.23%)
Jun 19, 2020 2.850 2.850 2.781 2.794 181,347 -0.01(-0.45%)
Jun 18, 2020 2.819 2.838 2.800 2.806 222,883 -0.01(-0.45%)
Jun 17, 2020 2.812 2.819 2.756 2.819 272,867 +0.03(+0.90%)
Jun 16, 2020 2.831 2.850 2.775 2.794 521,869 +0.06(+2.30%)
Jun 15, 2020 2.693 2.743 2.661 2.731 398,332 -0.01(-0.46%)
Jun 12, 2020 2.825 2.825 2.709 2.743 550,239 +0.03(+0.93%)
Jun 11, 2020 2.831 2.835 2.705 2.718 1,184,123 -0.20(-6.90%)
Jun 10, 2020 2.919 2.951 2.888 2.919 795,269 -0.00(-0.16%)
Jun 09, 2020 2.980 2.980 2.912 2.924 852,359 -0.06(-2.09%)
Jun 08, 2020 2.999 2.999 2.968 2.986 535,386 +0.02(+0.63%)
Jun 05, 2020 2.943 2.993 2.943 2.968 676,366 +0.06(+2.15%)
Jun 04, 2020 2.930 2.940 2.887 2.905 732,113 -0.03(-1.06%)
Jun 03, 2020 2.843 2.955 2.812 2.937 1,097,553 +0.14(+4.90%)
Jun 02, 2020 2.750 2.806 2.750 2.799 636,976 +0.07(+2.51%)
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.