Skip to main content

Virtus Convertible & Income Fund Common Shares of Beneficial Interest (NY: NCV )

3.480 -0.040 (-1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 3.510 3.520 3.480 3.480 232,405 -0.04(-1.14%)
Dec 20, 2024 3.470 3.530 3.470 3.520 206,143 +0.02(+0.72%)
Dec 19, 2024 3.480 3.610 3.450 3.495 321,711 +0.02(+0.72%)
Dec 18, 2024 3.580 3.580 3.450 3.470 525,533 -0.09(-2.53%)
Dec 17, 2024 3.590 3.600 3.540 3.560 845,037 -0.05(-1.39%)
Dec 16, 2024 3.620 3.630 3.580 3.610 548,335 +0.00(+0.00%)
Dec 13, 2024 3.610 3.630 3.580 3.610 588,169 +0.02(+0.56%)
Dec 12, 2024 3.630 3.630 3.590 3.590 713,150 -0.09(-2.45%)
Dec 11, 2024 3.650 3.689 3.640 3.680 641,605 +0.04(+1.10%)
Dec 10, 2024 3.700 3.710 3.620 3.640 1,159,837 -0.05(-1.36%)
Dec 09, 2024 3.710 3.730 3.690 3.690 667,602 -0.02(-0.54%)
Dec 06, 2024 3.680 3.720 3.680 3.710 556,142 +0.03(+0.82%)
Dec 05, 2024 3.680 3.710 3.670 3.680 528,802 -0.02(-0.54%)
Dec 04, 2024 3.670 3.710 3.660 3.700 705,320 +0.02(+0.54%)
Dec 03, 2024 3.690 3.705 3.660 3.680 463,214 -0.01(-0.27%)
Dec 02, 2024 3.720 3.720 3.660 3.690 581,360 -0.03(-0.81%)
Nov 29, 2024 3.680 3.730 3.680 3.720 312,390 +0.06(+1.64%)
Nov 27, 2024 3.690 3.700 3.630 3.660 494,419 -0.02(-0.54%)
Nov 26, 2024 3.670 3.690 3.630 3.680 634,145 +0.02(+0.55%)
Nov 25, 2024 3.670 3.695 3.590 3.660 777,336 +0.00(+0.00%)
Nov 22, 2024 3.630 3.680 3.630 3.660 586,479 +0.02(+0.55%)
Nov 21, 2024 3.600 3.650 3.585 3.640 1,092,796 +0.06(+1.68%)
Nov 20, 2024 3.570 3.600 3.560 3.580 301,168 +0.00(+0.00%)
Nov 19, 2024 3.470 3.580 3.460 3.580 623,314 +0.10(+2.87%)
Nov 18, 2024 3.450 3.480 3.420 3.480 529,847 +0.05(+1.46%)
Nov 15, 2024 3.450 3.470 3.401 3.430 363,187 -0.04(-1.15%)
Nov 14, 2024 3.510 3.520 3.460 3.470 406,139 -0.04(-1.14%)
Nov 13, 2024 3.520 3.535 3.485 3.510 987,735 -0.01(-0.28%)
Nov 12, 2024 3.540 3.545 3.495 3.520 555,326 -0.01(-0.17%)
Nov 11, 2024 3.496 3.536 3.496 3.526 917,811 +0.04(+1.14%)
Nov 08, 2024 3.486 3.526 3.486 3.486 997,011 -0.01(-0.28%)
Nov 07, 2024 3.476 3.506 3.467 3.496 825,614 +0.05(+1.44%)
Nov 06, 2024 3.476 3.501 3.422 3.447 522,249 +0.02(+0.58%)
Nov 05, 2024 3.377 3.437 3.368 3.427 1,259,054 +0.05(+1.47%)
Nov 04, 2024 3.368 3.382 3.338 3.377 409,827 +0.03(+0.89%)
Nov 01, 2024 3.368 3.377 3.318 3.348 993,124 +0.00(+0.00%)
Oct 31, 2024 3.377 3.397 3.338 3.348 700,787 -0.07(-2.03%)
Oct 30, 2024 3.407 3.417 3.368 3.417 696,955 +0.02(+0.58%)
Oct 29, 2024 3.397 3.402 3.377 3.397 363,914 +0.02(+0.59%)
Oct 28, 2024 3.427 3.457 3.377 3.377 496,981 -0.02(-0.73%)
Oct 25, 2024 3.437 3.457 3.387 3.402 641,259 -0.03(-1.01%)
Oct 24, 2024 3.437 3.452 3.407 3.437 295,209 +0.01(+0.29%)
Oct 23, 2024 3.467 3.486 3.407 3.427 481,379 -0.06(-1.70%)
Oct 22, 2024 3.476 3.516 3.476 3.486 788,068 -0.01(-0.28%)
Oct 21, 2024 3.516 3.526 3.476 3.496 418,750 -0.02(-0.56%)
Oct 18, 2024 3.526 3.546 3.506 3.516 835,241 -0.01(-0.28%)
Oct 17, 2024 3.526 3.532 3.476 3.526 692,296 +0.00(+0.00%)
Oct 16, 2024 3.516 3.536 3.496 3.526 464,418 +0.03(+0.85%)
Oct 15, 2024 3.516 3.526 3.478 3.496 412,673 -0.01(-0.28%)
Oct 14, 2024 3.506 3.516 3.496 3.506 340,323 -0.01(-0.28%)
Oct 11, 2024 3.457 3.526 3.457 3.516 343,595 +0.05(+1.54%)
Oct 10, 2024 3.502 3.512 3.433 3.463 526,857 -0.05(-1.40%)
Oct 09, 2024 3.433 3.512 3.433 3.512 1,047,754 +0.06(+1.70%)
Oct 08, 2024 3.433 3.453 3.414 3.453 366,323 +0.03(+0.86%)
Oct 07, 2024 3.423 3.453 3.394 3.423 536,090 +0.00(+0.00%)
Oct 04, 2024 3.423 3.453 3.414 3.423 170,861 +0.00(+0.14%)
Oct 03, 2024 3.433 3.443 3.414 3.418 260,457 -0.02(-0.71%)
Oct 02, 2024 3.423 3.453 3.394 3.443 475,363 +0.01(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.