Virtus Convertible & Income Fund - NCV-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.55	21.71	21.71	21.71	21.55	3,634
December 03, 2025	21.65	21.67	21.67	21.7	21.58	1,772
December 02, 2025	21.72	21.68	21.68	21.72	21.62	1,441
December 01, 2025	21.63	21.62	21.62	21.68	21.49	4,160
November 28, 2025	21.6	21.62	21.62	21.68	21.6	1,453
November 26, 2025	21.69	21.61	21.61	21.69	21.56	2,427
November 25, 2025	21.62	21.64	21.64	21.72	21.61	2,963
November 24, 2025	21.62	21.58	21.57	21.69	21.54	4,630
November 21, 2025	21.61	21.68	21.68	21.7	21.56	1,706
November 20, 2025	21.61	21.68	21.68	21.68	21.61	1,250
November 19, 2025	21.56	21.66	21.66	21.71	21.54	5,493
November 18, 2025	21.69	21.7	21.7	21.7	21.69	2,056
November 17, 2025	21.66	21.75	21.75	21.75	21.66	1,383
November 14, 2025	21.65	21.67	21.67	21.67	21.56	1,436
November 13, 2025	21.64	21.65	21.65	21.68	21.53	1,329
November 12, 2025	21.62	21.64	21.64	21.74	21.56	6,865
November 11, 2025	21.52	21.75	21.75	21.77	21.52	2,229
November 10, 2025	21.74	21.72	21.72	21.77	21.57	3,071
November 07, 2025	21.59	21.63	21.63	21.82	21.52	5,581
November 06, 2025	21.74	21.69	21.69	21.74	21.61	2,026
November 05, 2025	21.62	21.74	21.74	21.8	21.6	6,631
November 04, 2025	21.7	21.84	21.84	21.84	21.61	2,727
November 03, 2025	21.75	21.74	21.74	21.75	21.74	509
October 31, 2025	21.8	21.78	21.78	21.8	21.78	832
October 30, 2025	21.83	21.83	21.83	21.83	21.83	429
October 29, 2025	21.83	21.83	21.83	21.85	21.52	3,451
October 28, 2025	21.82	21.83	21.83	21.84	21.8	5,776
October 27, 2025	21.68	21.84	21.84	21.9	21.68	369
October 24, 2025	21.64	21.68	21.68	21.7	21.64	1,340
October 23, 2025	21.62	21.66	21.66	21.67	21.62	453
October 22, 2025	21.54	21.62	21.62	21.62	21.54	1,221
October 21, 2025	21.59	21.63	21.63	21.65	21.59	4,725
October 20, 2025	21.49	21.57	21.57	21.57	21.45	18,321
October 17, 2025	21.6	21.59	21.59	21.69	21.52	5,166
October 16, 2025	21.66	21.7	21.7	21.7	21.6	2,083
October 15, 2025	21.52	21.69	21.69	21.69	21.51	921
October 14, 2025	21.54	21.54	21.54	21.54	21.4	3,447
October 13, 2025	21.55	21.53	21.53	21.55	21.53	485
October 10, 2025	21.33	21.53	21.53	21.55	21.33	485
October 09, 2025	21.41	21.46	21.46	21.48	21.37	7,654
October 08, 2025	21.4	21.5	21.5	21.51	21.4	4,701
October 07, 2025	21.41	21.4	21.4	21.45	21.3	5,355
October 06, 2025	21.39	21.35	21.35	21.45	21.28	9,158
October 03, 2025	21.38	21.46	21.46	21.46	21.33	3,718
October 02, 2025	21.56	21.38	21.38	21.6	21.33	6,264
October 01, 2025	21.69	21.61	21.61	21.69	21.56	1,994
September 30, 2025	21.68	21.59	21.59	21.69	21.5	1,712
September 29, 2025	21.6	21.5	21.5	21.63	21.5	2,130
September 26, 2025	21.72	21.53	21.53	21.72	21.51	2,553
September 25, 2025	21.55	21.5	21.5	21.74	21.41	5,175
September 24, 2025	21.72	21.63	21.63	21.72	21.62	6,776
September 23, 2025	21.84	21.7	21.7	21.84	21.68	2,971
September 22, 2025	21.7	21.72	21.72	21.84	21.7	2,622
September 19, 2025	21.74	21.7	21.7	21.95	21.7	7,744
September 18, 2025	22.1	21.73	21.73	22.1	21.72	10,214
September 17, 2025	21.81	21.65	21.65	21.93	21.64	18,769
September 16, 2025	21.8	21.72	21.72	22.1	21.63	17,357
September 15, 2025	21.9	21.75	21.75	21.9	21.75	1,633
September 12, 2025	21.99	21.75	21.75	21.99	21.75	804
September 11, 2025	22.12	22.21	21.86	22.26	22.12	3,726

Virtus Convertible & Income Fund (NCV-PA) NYSE