Virtus Convertible and Income Fund (NCV)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.63025210084 | 14.28 | 14.6 | 13.96 | 644427 | 14.32010086 | CS |
| 4 | 0.71 | 5.26706231454 | 13.48 | 14.72 | 13.44 | 565909 | 14.22075964 | CS |
| 12 | 0.35 | 2.5289017341 | 13.84 | 14.92 | 13.44 | 526681 | 14.33151932 | CS |
| 26 | 0.79 | 5.89552238806 | 13.4 | 14.92 | 13.3 | 472902 | 14.10340907 | CS |
| 52 | 0.91 | 6.85240963855 | 13.28 | 14.92 | 12.06 | 529336 | 13.52896133 | CS |
| 156 | -7.01 | -33.0660377358 | 21.2 | 21.56 | 11.36 | 479855 | 13.948252 | CS |
| 260 | -9.97 | -41.2665562914 | 24.16 | 25.64 | 8.44 | 489992 | 16.75569476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 14.19 | -0.01 | -0.07 | 14.25 | 14.25 | 14.01 | 325742 |
| 1738971600 | 14.2 | -0.28 | -1.93 | 14.52 | 14.52 | 13.96 | 470015 |
| 1738885200 | 14.48 | 0 | 0.00 | 14.52 | 14.56 | 14.4 | 88180 |
| 1738798800 | 14.48 | -0.08 | -0.55 | 14.44 | 14.6 | 14.44 | 87734 |
| 1738712400 | 14.56 | 0.16 | 1.11 | 14.4 | 14.6 | 14.24 | 97302 |
| 1738626000 | 14.4 | -0.12 | -0.83 | 14.28 | 14.46 | 14.24 | 62301 |
| 1738366800 | 14.52 | -0.08 | -0.55 | 14.64 | 14.72 | 14.52 | 93188 |
| 1738280400 | 14.6 | 0.08 | 0.55 | 14.6 | 14.68 | 14.4872 | 98482 |
| 1738194000 | 14.52 | 0.12 | 0.83 | 14.44 | 14.52 | 14.36 | 78081 |
| 1738107600 | 14.4 | 0 | 0.00 | 14.4 | 14.52 | 14.3 | 113449 |
| 1738021200 | 14.4 | -0.08 | -0.55 | 14.44 | 14.56 | 14.28 | 72602 |
| 1737762000 | 14.48 | 0.16 | 1.12 | 14.44 | 14.6 | 14.44 | 56343 |
| 1737675600 | 14.32 | 0 | 0.00 | 14.32 | 14.32 | 14.32 | 0 |
| 1737589200 | 14.32 | 0.08 | 0.56 | 14.28 | 14.4 | 14.26 | 53053 |
| 1737502800 | 14.24 | -0.12 | -0.84 | 14.36 | 14.38 | 14.2 | 75244 |
| 1737157200 | 14.36 | 0.24 | 1.70 | 14.12 | 14.36 | 14.06 | 353706 |
| 1737070800 | 14.12 | 0.16 | 1.15 | 14.04 | 14.16 | 13.92 | 213481 |
| 1736984400 | 13.96 | 0.24 | 1.75 | 13.8 | 14.12 | 13.76 | 174452 |
| 1736898000 | 13.72 | 0.12 | 0.88 | 13.68 | 13.84 | 13.58 | 144133 |
| 1736811600 | 13.6 | -0.2 | -1.45 | 13.48 | 13.8 | 13.44 | 214838 |
| 1736552400 | 13.8 | -0.08 | -0.58 | 13.96 | 13.96 | 13.52 | 158140 |
| 1736379600 | 13.88 | -0.08 | -0.57 | 13.9996 | 14.04 | 13.76 | 168948 |
| 1736293200 | 13.96 | -0.24 | -1.69 | 14.26192 | 14.26192 | 13.96 | 50842 |
| 1736206800 | 14.2 | 0 | 0.00 | 14.2 | 14.36 | 14.0404 | 116550 |
| 1735947600 | 14.2 | 0.36 | 2.60 | 13.92 | 14.2 | 13.8796 | 67742 |
| 1735861200 | 13.84 | -0.04 | -0.29 | 13.94 | 13.96 | 13.8 | 41245 |
| 1735688400 | 13.88 | -0.12 | -0.86 | 13.96 | 14.04 | 13.8 | 69383 |
| 1735602000 | 14 | 0 | 0.00 | 14.08 | 14.112 | 13.92 | 89875 |
| 1735342800 | 14 | -0.12 | -0.85 | 14.2 | 14.2 | 13.86 | 76330 |
| 1735256400 | 14.12 | 0.08 | 0.57 | 14.08 | 14.2 | 14 | 78843 |
| 1735077840 | 14.04 | 0.12 | 0.86 | 14 | 14.08 | 13.96 | 66275 |
| 1734997200 | 13.92 | -0.16 | -1.14 | 14.04 | 14.06 | 13.92 | 58050 |
| 1734738000 | 14.08 | 0.24 | 1.73 | 13.92 | 14.12 | 13.88 | 48486 |
| 1734651600 | 13.84 | -0.04 | -0.29 | 14 | 14.44 | 13.8 | 82294 |
| 1734565200 | 13.88 | -0.36 | -2.53 | 14.28 | 14.32 | 13.8 | 129388 |
| 1734478800 | 14.24 | -0.2 | -1.39 | 14.38 | 14.4 | 14.16 | 210319 |
| 1734392400 | 14.44 | 0 | 0.00 | 14.46 | 14.52 | 14.32 | 135158 |
| 1734133200 | 14.44 | 0.08 | 0.56 | 14.44 | 14.52 | 14.32 | 142667 |
| 1734046800 | 14.36 | -0.36 | -2.45 | 14.5564 | 14.64 | 14.36 | 172353 |
| 1733960400 | 14.72 | 0.16 | 1.10 | 14.64 | 14.7552 | 14.56 | 157616 |
| 1733874000 | 14.56 | -0.2 | -1.36 | 14.7604 | 14.84 | 14.48 | 288030 |
| 1733787600 | 14.76 | -0.08 | -0.54 | 14.84 | 14.92 | 14.76 | 164954 |
| 1733528400 | 14.84 | 0.12 | 0.82 | 14.8 | 14.88 | 14.76 | 137508 |
| 1733442000 | 14.72 | -0.08 | -0.54 | 14.794 | 14.84 | 14.68 | 126838 |
| 1733355600 | 14.8 | 0.08 | 0.54 | 14.6768 | 14.84 | 14.64 | 170151 |
| 1733269200 | 14.72 | -0.04 | -0.27 | 14.76 | 14.82 | 14.64 | 113976 |
| 1733182800 | 14.76 | -0.12 | -0.81 | 14.88 | 14.88 | 14.64 | 142937 |
| 1732917840 | 14.88 | 0.24 | 1.64 | 14.72 | 14.92 | 14.72 | 75942 |
| 1732750800 | 14.64 | -0.08 | -0.54 | 14.76 | 14.8 | 14.52 | 113959 |
| 1732664400 | 14.72 | 0.08 | 0.55 | 14.76 | 14.76 | 14.52 | 157003 |
| 1732578000 | 14.64 | 0 | 0.00 | 14.7 | 14.78 | 14.36 | 187004 |
| 1732318800 | 14.64 | 0.08 | 0.55 | 14.6 | 14.72 | 14.5604 | 142758 |
| 1732232400 | 14.56 | 0.24 | 1.68 | 14.34 | 14.6 | 14.34 | 270715 |
| 1732146000 | 14.32 | 0 | 0.00 | 14.26 | 14.4 | 14.24 | 69904 |
| 1732059600 | 14.32 | 0.4 | 2.87 | 13.92 | 14.32 | 13.88 | 151154 |
| 1731973200 | 13.92 | 0.2 | 1.46 | 13.84 | 13.92 | 13.68 | 130258 |
| 1731714000 | 13.72 | -0.16 | -1.15 | 13.88 | 13.88 | 13.6048 | 87542 |
| 1731627600 | 13.88 | -0.16 | -1.14 | 14.0508 | 14.08 | 13.84 | 99299 |
| 1731541200 | 14.04 | -0.04 | -0.28 | 14.06 | 14.14 | 13.94 | 242827 |
| 1731454800 | 14.08 | -0.16 | -1.12 | 14.16 | 14.18 | 13.98 | 136510 |
| 1731368400 | 14.24 | 0.16 | 1.14 | 14.156 | 14.28 | 14.12 | 223141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
