NYSE - Delayed Quote USD

Virtus Convertible & Income Fund (NCV-PA)

21.47
+0.07
+(0.33%)
At close: June 2 at 12:52:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202521.4021.4921.2421.4721.471,956
May 30, 202521.2921.7421.2921.4021.401,317
May 29, 202521.7221.7421.2721.6021.603,174
May 28, 202521.5221.7421.5221.7421.743,398
May 27, 202521.6721.7421.6721.7421.741,143
May 23, 202521.5021.7021.4521.4521.451,746
May 22, 202521.5121.7521.5121.7221.72797
May 21, 202521.8022.3121.3021.7521.7520,371
May 20, 202521.6821.9421.6821.6921.694,716
May 19, 202521.9022.0221.8022.0222.022,786
May 16, 202521.8021.8021.7521.8021.80920
May 15, 202521.8321.8521.7521.8321.836,428
May 14, 202521.7321.7321.7321.7321.73298
May 13, 202521.8521.8521.7521.7621.761,500
May 12, 202521.8022.0021.8021.9721.971,743
May 9, 202521.9521.9521.7221.9321.933,712
May 8, 202521.8922.0021.7621.7821.7811,963
May 7, 202522.0422.0421.8021.9321.93580
May 6, 202521.6522.0021.6522.0022.003,153
May 5, 202521.9921.9921.5321.7521.751,136
May 2, 202521.7521.7521.6821.7021.702,079
May 1, 202521.7421.8421.5121.6921.691,702
Apr 30, 202521.9021.9021.9021.9021.90-
Apr 29, 202521.7021.9521.7021.9021.901,486
Apr 28, 202522.0422.0421.5521.5521.55985
Apr 25, 202522.0622.1721.5821.8221.823,774
Apr 24, 202522.2722.2821.5421.9021.903,036
Apr 23, 202521.8421.9921.5021.9021.904,357
Apr 22, 202521.6922.0621.2921.9021.905,366
Apr 21, 202521.1721.7121.1721.6621.661,731
Apr 17, 202521.6521.6521.6521.6521.65488
Apr 16, 202521.4321.8321.4321.7521.754,650
Apr 15, 202521.8621.8621.1221.6621.66769
Apr 14, 202521.4421.8821.4421.6121.611,958
Apr 11, 202521.8421.8921.4221.4521.454,182
Apr 10, 202521.8622.0421.4721.7821.7814,162
Apr 9, 202521.6921.9421.1321.9021.901,690
Apr 8, 202521.2522.0620.7521.7721.773,554
Apr 7, 202521.5221.5721.0421.5721.576,819
Apr 4, 202521.7021.7421.3421.6521.653,170
Apr 3, 202521.9021.9021.9021.9021.90792
Apr 2, 202521.7322.0621.7022.0622.062,963
Apr 1, 202521.8521.9621.8521.9621.962,868
Mar 31, 202521.8122.0021.7622.0022.001,454
Mar 28, 202522.0022.0021.8321.9521.955,434
Mar 27, 202521.8821.9921.7021.9721.971,021
Mar 26, 202521.7422.0021.7422.0022.00450
Mar 25, 202522.1022.1322.1022.1122.113,966
Mar 24, 202521.9022.0521.9022.0122.012,209
Mar 21, 202522.0322.1221.9322.1222.121,166
Mar 20, 202522.0222.1221.9322.1222.121,030
Mar 19, 202521.9922.0921.9922.0922.091,496
Mar 18, 202521.9022.0221.9022.0022.002,550
Mar 17, 2025 0.351563 Dividend
Mar 17, 202521.7621.8721.7021.8721.8710,979
Mar 14, 202521.9522.1121.9422.0721.728,179
Mar 13, 202521.8821.9921.8321.9021.552,054
Mar 12, 202521.9421.9921.7021.9021.555,383
Mar 11, 202521.8421.9921.5621.9221.571,515
Mar 10, 202521.8822.0121.7622.0021.658,490
Mar 7, 202521.8121.8421.7621.8421.49572
Mar 6, 202521.6721.8221.6221.8221.472,337
Mar 5, 202521.6821.9221.6821.8921.547,147
Mar 4, 202521.9722.1021.6921.9021.554,468
Mar 3, 202521.5122.0821.5122.0521.702,814
Feb 28, 202522.0422.0721.4522.0421.692,806
Feb 27, 202521.8522.0821.8522.0821.73987
Feb 26, 202521.8622.0021.8322.0021.656,248
Feb 25, 202521.8721.9621.8521.9321.582,655
Feb 24, 202521.6521.8621.6521.8521.502,266
Feb 21, 202521.5621.9321.5621.9021.551,266
Feb 20, 202521.4421.8421.4421.7721.421,476
Feb 19, 202521.8621.9221.5521.7821.432,607
Feb 18, 202521.5121.9121.5121.7621.412,417
Feb 14, 202521.9621.9821.9221.9621.611,843
Feb 13, 202521.7621.8321.7621.8321.482,645
Feb 12, 202521.6521.7521.5821.7421.3917,337
Feb 11, 202521.7521.7521.7521.7521.405,284
Feb 10, 202521.6621.7021.6621.7021.354,456
Feb 7, 202521.7321.7321.7221.7321.3810,367
Feb 6, 202521.5821.6421.4221.6321.291,500
Feb 5, 202521.5221.6221.2021.5521.2117,398
Feb 4, 202521.4921.5121.4121.5021.162,186
Feb 3, 202521.6321.6321.2521.5121.177,160
Jan 31, 202521.4521.7521.4521.5821.245,647
Jan 30, 202521.5621.5621.4121.4121.07309
Jan 29, 202521.6321.6321.3521.4021.063,988
Jan 28, 202521.4821.4821.2321.3821.041,206
Jan 27, 202521.3221.5021.2021.4921.152,672
Jan 24, 202521.2021.4021.2021.3120.972,198
Jan 23, 202521.2021.4121.2021.3421.003,562
Jan 22, 202521.2221.3321.1321.2820.948,118
Jan 21, 202521.3321.5621.3321.3921.052,372
Jan 17, 202521.3321.3321.2221.2220.881,271
Jan 16, 202521.0021.2721.0021.1920.8510,641
Jan 15, 202521.1021.3021.1021.2320.897,755
Jan 14, 202520.7721.1420.7620.9820.657,159
Jan 13, 202520.8521.0020.8421.0020.671,451
Jan 10, 202520.7621.1020.7220.9520.6212,981
Jan 8, 202521.0721.1920.9421.0820.745,156
Jan 7, 202521.2821.3921.0721.1920.854,032
Jan 6, 202521.2221.4521.0721.2920.951,510
Jan 3, 202521.1921.4621.1921.2920.952,710
Jan 2, 202521.3621.3621.0921.2920.9512,034
Dec 31, 202420.9421.3620.9421.2220.884,840
Dec 30, 202420.8821.0420.7420.9820.6517,508
Dec 27, 202421.1121.3220.8120.9720.6419,708
Dec 26, 202421.1821.5420.9521.5421.203,322
Dec 24, 202421.0521.3420.9521.2120.877,254
Dec 23, 202421.0521.4721.0221.2820.945,460
Dec 20, 202421.1421.6221.1421.2820.944,103
Dec 19, 202421.3021.5520.9521.2320.8915,590
Dec 18, 202421.6021.7321.2321.4221.0834,897
Dec 17, 202421.5321.8421.5021.7521.407,699
Dec 16, 202421.8521.8521.6721.7821.432,704
Dec 13, 202421.8221.9621.4621.8021.455,895
Dec 12, 2024 0.351563 Dividend
Dec 12, 202421.7922.0521.6621.8321.485,390
Dec 11, 202422.0522.0922.0522.0721.373,016
Dec 10, 202421.9722.1021.9722.0821.383,745
Dec 9, 202422.0722.1022.0722.1021.401,228
Dec 6, 202421.9822.1021.9722.0721.377,273
Dec 5, 202421.9722.0821.9722.0821.381,536
Dec 4, 202421.9622.1321.9522.0921.391,441
Dec 3, 202422.1222.1321.7922.0921.396,768
Dec 2, 202422.1422.2022.0222.1221.425,824
Nov 29, 202422.1022.1522.1022.1021.401,425
Nov 27, 202422.0122.2021.9322.1021.406,645
Nov 26, 202422.1222.2022.0322.1121.412,620
Nov 25, 202422.1722.1722.0222.1221.424,671
Nov 22, 202421.9622.2021.9622.0821.384,271
Nov 21, 202422.0122.1022.0022.0821.385,888
Nov 20, 202422.1122.1122.0722.1021.403,600
Nov 19, 202422.1622.2022.0222.1321.434,439
Nov 18, 202422.0922.4021.9022.4021.695,681
Nov 15, 202422.1422.2522.1422.1621.465,793
Nov 14, 202422.1022.3021.9022.2221.5210,538
Nov 13, 202422.0522.0822.0522.0821.38626
Nov 12, 202422.1222.2521.9021.9621.2710,566
Nov 11, 202422.1222.2921.8222.1521.4520,182
Nov 8, 202422.3322.3922.0122.2421.54165,409
Nov 7, 202422.2422.3522.1022.2021.5017,346
Nov 6, 202422.6322.6322.0622.1521.4526,274
Nov 5, 202422.2422.7522.1022.7522.0310,609
Nov 4, 202422.2722.5022.2522.5021.795,074
Nov 1, 202422.4422.4422.3522.3821.673,620
Oct 31, 202422.7022.9422.4122.4521.746,223
Oct 30, 202423.1523.1522.7022.7522.037,030
Oct 29, 202422.9023.1622.7522.8022.082,108
Oct 28, 202422.8723.1022.7322.7722.051,510
Oct 25, 202423.0523.0522.9022.9022.182,907
Oct 24, 202422.9523.0422.9022.9922.2655,559
Oct 23, 202422.9523.0322.9523.0322.303,310
Oct 22, 202422.9723.0622.9723.0322.305,002
Oct 21, 202423.0023.0023.0023.0022.277,063
Oct 18, 202422.9922.9922.9522.9722.24425
Oct 17, 202422.9623.0322.9022.9022.185,166
Oct 16, 202423.0023.0323.0023.0322.302,160
Oct 15, 202422.6523.0422.6523.0322.301,297
Oct 14, 202422.9823.0522.9823.0522.32250
Oct 11, 202422.9023.0122.7822.9822.258,958
Oct 10, 202423.0723.0723.0723.0722.34649
Oct 9, 202422.9023.1822.9023.1822.451,144
Oct 8, 202422.7023.0722.7023.0322.30881
Oct 7, 202422.7923.0722.7923.0722.341,212
Oct 4, 202422.9123.2722.9123.2722.53533
Oct 3, 202423.2723.2723.2723.2722.53100
Oct 2, 202423.2123.2123.1023.1522.422,205
Oct 1, 202423.4623.6422.9223.0422.3110,550
Sep 30, 202423.4823.5023.3523.3522.618,648
Sep 27, 202423.2023.3823.1223.3822.643,181
Sep 26, 202423.2523.3523.1123.2522.521,899
Sep 25, 202423.3823.3823.3823.3822.64451
Sep 24, 202423.3223.3223.3223.3222.58100
Sep 23, 202423.2623.5023.1323.3222.582,953
Sep 20, 202423.1623.2523.0023.2522.523,346
Sep 19, 202423.1623.1722.9423.1622.439,999
Sep 18, 202423.0323.2023.0323.2022.4780,274
Sep 17, 202422.8023.0422.7723.0422.31402
Sep 16, 202422.6923.0422.6223.0422.318,722
Sep 13, 2024 0.351563 Dividend
Sep 13, 202422.6422.8022.6422.8022.08200
Sep 12, 202422.7522.9122.7522.8521.791,033
Sep 11, 202422.6022.7622.6022.7621.70555
Sep 10, 202422.5622.8022.5622.8021.742,251
Sep 9, 202422.5922.7522.5922.7521.691,519
Sep 6, 202422.4022.5022.4022.5021.451,954
Sep 5, 202422.3522.4022.3522.3921.35916
Sep 4, 202422.2022.3422.1822.3421.305,470
Sep 3, 202422.1622.1622.1622.1621.13180
Aug 30, 202422.1122.1222.1122.1121.08420
Aug 29, 202422.2422.2422.1122.1721.141,424
Aug 28, 202422.1322.1322.0322.1021.072,409
Aug 27, 202422.1122.2022.0622.1021.074,399
Aug 26, 202422.2422.2422.2422.2421.21301
Aug 23, 202422.0122.0122.0122.0120.99-
Aug 22, 202422.0822.0822.0122.0120.994,218
Aug 21, 202421.9722.0621.9722.0621.03977
Aug 20, 202421.9521.9521.9521.9520.931,125
Aug 19, 202422.1422.1422.0522.0721.041,718
Aug 16, 202422.0422.1021.9222.1021.071,138
Aug 15, 202422.0022.0022.0022.0020.981,134
Aug 14, 202422.0222.0921.9122.0921.061,035
Aug 13, 202422.1022.1022.1022.1021.07-
Aug 12, 202421.9622.1021.9622.1021.072,737
Aug 9, 202421.9321.9721.9321.9720.95227
Aug 8, 202421.8022.0221.8022.0221.00911
Aug 7, 202421.8522.0221.8521.8620.842,216
Aug 6, 202422.0022.0021.7621.8220.815,247
Aug 5, 202422.0022.0021.9621.9920.961,056
Aug 2, 202421.8621.9321.7521.8920.875,569
Aug 1, 202421.8522.1021.8122.1021.071,262
Jul 31, 202421.8222.0521.8222.0521.022,405
Jul 30, 202421.8521.9721.8521.9720.95697
Jul 29, 202421.8222.0321.8222.0321.012,734
Jul 26, 202421.7921.7921.7921.7920.78-
Jul 25, 202422.0522.0521.7921.7920.783,655
Jul 24, 202421.8021.8021.8021.8020.79368
Jul 23, 202421.9822.0221.8021.8020.793,047
Jul 22, 202422.0222.0921.8021.8520.834,362
Jul 19, 202421.9822.0521.9822.0421.022,876
Jul 18, 202421.9922.1021.9922.1021.0730,493
Jul 17, 202421.9022.0021.7522.0020.972,915
Jul 16, 202421.8122.0521.7521.8320.8110,588
Jul 15, 202421.9821.9821.7821.7820.771,156
Jul 12, 202422.0022.0821.8022.0120.996,732
Jul 11, 202422.1322.2021.9122.1521.1217,769
Jul 10, 202422.1122.2622.1022.1321.104,643
Jul 9, 202422.2022.2022.1022.2021.171,904
Jul 8, 202422.1022.1022.1022.1021.07455
Jul 5, 202422.1622.1622.1622.1621.13-
Jul 3, 202422.1922.1922.1522.1621.133,837
Jul 2, 202422.1022.1022.1022.1021.07100
Jul 1, 202422.1022.1222.1022.1221.09980
Jun 28, 202422.2922.2922.1222.2021.171,016
Jun 27, 202422.2822.2822.1322.2121.181,310
Jun 26, 202422.1222.1522.1222.1421.112,223
Jun 25, 202422.2022.2522.2022.2021.172,455
Jun 24, 202422.1922.1922.1522.1921.161,313
Jun 21, 202422.1622.1622.1122.1121.08200
Jun 20, 202422.1022.1822.1022.1721.141,426
Jun 18, 202422.0322.1122.0322.0421.021,705
Jun 17, 202422.0222.0222.0222.0221.001,157
Jun 14, 202422.1122.1121.9122.1021.071,387
Jun 13, 2024 0.351563 Dividend
Jun 13, 202421.9522.1321.7522.1321.106,801
Jun 12, 202422.2022.2522.0022.1020.744,636
Jun 11, 202422.1022.1022.1022.1020.74-
Jun 10, 202422.0022.1022.0022.1020.74932
Jun 7, 202421.9322.1021.9322.1020.74237
Jun 6, 202422.1622.3021.9422.1120.753,048
Jun 5, 202421.8522.1021.8522.1020.743,045
Jun 4, 202422.0222.0222.0022.0020.64505
Jun 3, 202421.8122.1921.8122.1920.82700

Related Tickers

GAB-PH The Gabelli Equity Trust Inc.
20.79
-0.17%
 
GNT-PA GAMCO Natural Resources, Gold & Income Trust
21.74
0.00%
 
KTH Corts Trust Peco Energy Capital Trust III
29.50
+3.84%
 
PYN PIMCO New York Municipal Income Fund III
5.26
-0.66%
 
IGI Western Asset Investment Grade Opportunity Trust Inc.
16.30
0.00%
 
PNF PIMCO New York Municipal Income Fund
6.93
-0.29%
 
GDV-PH The Gabelli Dividend & Income Trust
22.81
-0.18%
 
FMY First Trust Mortgage Income Fund
12.04
+0.63%
 
FLG-PU New York Community Capital Trust V
36.14
-0.30%
 
MHI Pioneer Municipal High Income Fund, Inc.
9.08
-1.20%