Virtus Convertible & Income Fund (NCV) Historical Stock Data
3.53 ↑0.02 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCV is down -0.03% a day on average. There have been 15 days where Virtus Convertible & Income Fund closed green and 15 days where NCV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 3.52 | 3.53 | ↑$0.01 (0.28%) | 3.50 | 3.55 | 315.37K |
| 2024-12-24 | 3.50 | 3.51 | ↑$0.01 (0.29%) | 3.49 | 3.52 | 265.10K |
| 2024-12-23 | 3.51 | 3.48 | ↓$0.03 (-0.85%) | 3.48 | 3.52 | 232.38K |
| 2024-12-20 | 3.47 | 3.52 | ↑$0.05 (1.44%) | 3.47 | 3.53 | 206.14K |
| 2024-12-19 | 3.48 | 3.46 | ↓$0.02 (-0.57%) | 3.45 | 3.61 | 339.78K |
| 2024-12-18 | 3.58 | 3.47 | ↓$0.11 (-3.07%) | 3.45 | 3.58 | 525.54K |
| 2024-12-17 | 3.59 | 3.56 | ↓$0.03 (-0.84%) | 3.54 | 3.60 | 845.04K |
| 2024-12-16 | 3.62 | 3.61 | ↓$0.01 (-0.28%) | 3.58 | 3.63 | 548.34K |
| 2024-12-13 | 3.61 | 3.61 | ↑$0.00 (0.00%) | 3.58 | 3.63 | 588.17K |
| 2024-12-12 | 3.63 | 3.59 | ↓$0.04 (-1.10%) | 3.59 | 3.66 | 713.15K |
| 2024-12-11 | 3.65 | 3.68 | ↑$0.03 (0.82%) | 3.64 | 3.69 | 641.61K |
| 2024-12-10 | 3.70 | 3.64 | ↓$0.06 (-1.62%) | 3.62 | 3.70 | 1.16M |
| 2024-12-09 | 3.71 | 3.69 | ↓$0.02 (-0.54%) | 3.69 | 3.73 | 667.60K |
| 2024-12-06 | 3.68 | 3.71 | ↑$0.03 (0.82%) | 3.68 | 3.72 | 556.14K |
| 2024-12-05 | 3.68 | 3.68 | ↑$0.00 (0.00%) | 3.67 | 3.71 | 528.80K |
| 2024-12-04 | 3.67 | 3.70 | ↑$0.03 (0.82%) | 3.66 | 3.71 | 705.32K |
| 2024-12-03 | 3.69 | 3.68 | ↓$0.01 (-0.27%) | 3.66 | 3.71 | 463.21K |
| 2024-12-02 | 3.72 | 3.69 | ↓$0.03 (-0.81%) | 3.66 | 3.72 | 581.36K |
| 2024-11-29 | 3.68 | 3.72 | ↑$0.04 (1.09%) | 3.68 | 3.73 | 312.39K |
| 2024-11-27 | 3.69 | 3.66 | ↓$0.03 (-0.81%) | 3.63 | 3.70 | 494.41K |
| 2024-11-26 | 3.67 | 3.68 | ↑$0.01 (0.27%) | 3.63 | 3.69 | 634.15K |
| 2024-11-25 | 3.67 | 3.66 | ↓$0.01 (-0.27%) | 3.59 | 3.70 | 777.34K |
| 2024-11-22 | 3.63 | 3.66 | ↑$0.03 (0.83%) | 3.63 | 3.68 | 586.48K |
| 2024-11-21 | 3.60 | 3.64 | ↑$0.04 (1.11%) | 3.59 | 3.65 | 1.09M |
| 2024-11-20 | 3.57 | 3.58 | ↑$0.01 (0.28%) | 3.56 | 3.60 | 300.17K |
| 2024-11-19 | 3.47 | 3.58 | ↑$0.11 (3.17%) | 3.46 | 3.58 | 623.31K |
| 2024-11-18 | 3.45 | 3.48 | ↑$0.03 (0.87%) | 3.42 | 3.48 | 529.85K |
| 2024-11-15 | 3.45 | 3.43 | ↓$0.02 (-0.58%) | 3.40 | 3.47 | 363.19K |
| 2024-11-14 | 3.51 | 3.47 | ↓$0.04 (-1.14%) | 3.46 | 3.52 | 406.14K |
| 2024-11-13 | 3.52 | 3.51 | ↓$0.01 (-0.28%) | 3.49 | 3.54 | 0.99M |
Create an account or log in to view more rows.
$NCV i need more
$NCV FYI - leaning bullish
$NCV I already know
tomorrow the bulls going to say "next week" just like every week.
$NCV overvalued
$NCV now is the time to slap that ask!!!
$NCV I’ll be buying more if this dips!
$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