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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.15	22.31	21.96	22.35	22.11	5,043
September 09, 2025	22.05	22	21.65	22.3	21.85	2,412
September 08, 2025	22.11	22.05	22.05	22.11	22	4,617
September 05, 2025	21.9	21.96	21.96	22.16	21.75	8,198
September 04, 2025	21.8	21.8	21.8	21.8	21.7	2,673
September 03, 2025	21.6	21.76	21.76	21.76	21.6	1,243
September 02, 2025	21.7	21.7	21.7	21.7	21.7	565
August 29, 2025	21.7	21.58	21.58	21.7	21.57	883
August 28, 2025	21.54	21.7	21.7	21.7	21.54	1,143
August 27, 2025	21.71	21.74	21.74	21.74	21.63	3,482
August 26, 2025	21.9	21.73	21.73	21.9	21.71	6,881
August 25, 2025	22.02	21.9	21.9	22.02	21.9	1,379
August 22, 2025	21.9	21.97	21.97	22.16	21.89	4,683
August 21, 2025	22.08	21.84	21.84	22.08	21.83	995
August 20, 2025	21.96	21.96	21.96	21.96	21.96	496
August 19, 2025	22.1	21.8	21.8	22.1	21.8	1,952
August 18, 2025	22.13	21.97	21.97	22.13	21.96	1,576
August 15, 2025	22.16	21.9	21.9	22.2	21.89	4,832
August 14, 2025	21.95	21.94	21.94	21.95	21.75	12,334
August 13, 2025	21.82	21.75	21.75	21.82	21.75	5,165
August 12, 2025	21.61	21.61	21.61	21.61	21.61	8
August 11, 2025	21.9	21.61	21.61	21.9	21.61	756
August 08, 2025	21.88	21.98	21.98	21.98	21.87	2,510
August 07, 2025	21.57	21.87	21.87	21.91	21.55	3,225
August 06, 2025	21.73	21.62	21.62	21.73	21.62	1,276
August 05, 2025	21.76	21.57	21.57	21.87	21.56	2,363
August 04, 2025	21.72	21.72	21.72	21.72	21.72	362
August 01, 2025	21.89	21.89	21.89	21.89	21.89	3
July 31, 2025	21.55	21.89	21.89	21.9	21.54	2,108
July 30, 2025	21.75	21.65	21.65	21.75	21.61	1,728
July 29, 2025	21.93	21.79	21.79	21.95	21.51	3,616

Virtus Convertible & Income Fund (NCV-PA) NYSE