Virtus Convertible & Income Fund (NCV) Historical Stock Data
3.12 ↓0.02 (-0.64%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NCV is down -0.21% a day on average. There have been 16 days where Virtus Convertible & Income Fund closed green and 14 days where NCV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.16 | 3.14 | ↓$0.02 (-0.63%) | 3.12 | 3.18 | 420.66K |
| 2024-04-23 | 3.11 | 3.14 | ↑$0.03 (0.96%) | 3.09 | 3.15 | 499.24K |
| 2024-04-22 | 3.05 | 3.09 | ↑$0.04 (1.31%) | 3.04 | 3.09 | 321.09K |
| 2024-04-19 | 3.04 | 3.04 | ↑$0.00 (0.00%) | 3.03 | 3.07 | 649.03K |
| 2024-04-18 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 3.03 | 3.09 | 629.88K |
| 2024-04-17 | 3.07 | 3.07 | ↑$0.00 (0.00%) | 3.05 | 3.08 | 236.38K |
| 2024-04-16 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 3.02 | 3.06 | 643.64K |
| 2024-04-15 | 3.13 | 3.04 | ↓$0.09 (-3.04%) | 3.03 | 3.15 | 646.87K |
| 2024-04-12 | 3.20 | 3.12 | ↓$0.08 (-2.50%) | 3.12 | 3.22 | 424.28K |
| 2024-04-11 | 3.20 | 3.20 | ↑$0.00 (0.00%) | 3.18 | 3.22 | 511.41K |
| 2024-04-10 | 3.21 | 3.20 | ↓$0.01 (-0.31%) | 3.17 | 3.25 | 357.72K |
| 2024-04-09 | 3.29 | 3.27 | ↓$0.02 (-0.61%) | 3.24 | 3.30 | 717.05K |
| 2024-04-08 | 3.25 | 3.27 | ↑$0.02 (0.62%) | 3.25 | 3.31 | 786.53K |
| 2024-04-05 | 3.26 | 3.25 | ↓$0.01 (-0.31%) | 3.25 | 3.28 | 479.25K |
| 2024-04-04 | 3.26 | 3.25 | ↓$0.01 (-0.31%) | 3.23 | 3.30 | 1.17M |
| 2024-04-03 | 3.26 | 3.25 | ↓$0.01 (-0.31%) | 3.23 | 3.27 | 847.96K |
| 2024-04-02 | 3.29 | 3.25 | ↓$0.04 (-1.22%) | 3.23 | 3.29 | 848.32K |
| 2024-04-01 | 3.33 | 3.30 | ↓$0.03 (-0.90%) | 3.30 | 3.34 | 1.12M |
| 2024-03-28 | 3.34 | 3.34 | ↑$0.00 (0.00%) | 3.32 | 3.35 | 0.90M |
| 2024-03-27 | 3.29 | 3.33 | ↑$0.04 (1.22%) | 3.29 | 3.34 | 1.09M |
| 2024-03-26 | 3.32 | 3.31 | ↓$0.01 (-0.30%) | 3.30 | 3.33 | 633.62K |
| 2024-03-25 | 3.29 | 3.30 | ↑$0.01 (0.30%) | 3.29 | 3.32 | 562.87K |
| 2024-03-22 | 3.30 | 3.30 | ↑$0.00 (0.00%) | 3.27 | 3.32 | 672.38K |
| 2024-03-21 | 3.28 | 3.30 | ↑$0.02 (0.61%) | 3.27 | 3.33 | 556.27K |
| 2024-03-20 | 3.24 | 3.27 | ↑$0.03 (0.93%) | 3.24 | 3.28 | 686.37K |
| 2024-03-19 | 3.25 | 3.24 | ↓$0.01 (-0.31%) | 3.23 | 3.26 | 663.61K |
| 2024-03-18 | 3.22 | 3.25 | ↑$0.03 (0.93%) | 3.22 | 3.25 | 527.15K |
| 2024-03-15 | 3.19 | 3.21 | ↑$0.02 (0.63%) | 3.17 | 3.21 | 326.92K |
| 2024-03-14 | 3.26 | 3.18 | ↓$0.08 (-2.45%) | 3.16 | 3.29 | 655.03K |
| 2024-03-13 | 3.28 | 3.26 | ↓$0.02 (-0.61%) | 3.26 | 3.30 | 538.77K |
Create an account or log in to view more rows.
$NCV I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$NCV I actually want the market pullback 5% is pretty crazy how this market keep going and going
$NCV futes cooperating!
$NCV Shorts are calling in all the favors
$NCV Powell save me
$NCV this sell-off is meh.
$NCV nice!!!
$NCV MAY RIP TOMORROW
$NCV death cross will complete today
$NCV TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$