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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.16	21.2	21.2	21.28	21.16	21,444
February 19, 2026	21.15	21.19	21.19	21.28	21.14	10,390
February 18, 2026	21.21	21.25	21.25	21.31	21.13	2,375
February 17, 2026	21.37	21.26	21.26	21.39	21.18	24,467
February 13, 2026	21.22	21.27	21.27	21.34	21.22	6,037
February 12, 2026	21.21	21.19	21.19	21.23	21.15	13,004
February 11, 2026	21.24	21.21	21.21	21.24	21.18	6,341
February 10, 2026	21.36	21.22	21.22	21.38	21.2	38,233
February 09, 2026	21.38	21.35	21.35	21.38	21.25	4,066
February 06, 2026	21.29	21.33	21.33	21.33	21.24	3,899
February 05, 2026	21.36	21.28	21.28	21.37	21.21	3,567
February 04, 2026	21.28	21.31	21.31	21.38	21.25	1,476
February 03, 2026	21.27	21.28	21.28	21.3	21.22	4,999
February 02, 2026	21.28	21.3	21.3	21.35	21.22	1,816
January 30, 2026	21.28	21.28	21.28	21.38	21.23	9,472
January 29, 2026	21.31	21.28	21.28	21.35	21.23	9,084
January 28, 2026	21.25	21.31	21.31	21.35	21.25	3,552
January 27, 2026	21.36	21.3	21.3	21.36	21.25	1,831
January 26, 2026	21.27	21.27	21.27	21.4	21.27	15,834
January 23, 2026	21.27	21.33	21.33	21.38	21.27	6,247
January 22, 2026	21.28	21.29	21.29	21.3	21.24	10,299
January 21, 2026	21.32	21.25	21.25	21.34	21.25	12,426
January 20, 2026	21.24	21.29	21.29	21.43	21.24	6,298
January 16, 2026	21.45	21.35	21.35	21.45	21.25	18,943
January 15, 2026	21.34	21.35	21.35	21.42	21.25	25,297
January 14, 2026	21.34	21.33	21.33	21.34	21.27	1,394
January 13, 2026	21.32	21.32	21.32	21.33	21.2	3,296
January 12, 2026	21.32	21.29	21.29	21.39	21.26	12,274
January 09, 2026	21.41	21.38	21.38	21.41	21.26	7,422
January 08, 2026	21.25	21.41	21.41	21.45	21.25	12,371
January 07, 2026	21.4	21.42	21.42	21.42	21.23	5,704
January 06, 2026	21.42	21.31	21.31	21.42	21.25	1,656
January 05, 2026	21.33	21.34	21.34	21.45	21.19	1,662
January 02, 2026	21.38	21.46	21.46	21.46	21.3	3,986
December 31, 2025	21.29	21.44	21.44	21.44	21.11	7,546
December 30, 2025	21.26	21.44	21.44	21.5	21.16	8,504
December 29, 2025	21.35	21.39	21.39	21.49	21.18	7,228
December 26, 2025	21.22	21.49	21.49	21.49	21.19	2,790
December 24, 2025	21.13	21.42	21.42	21.42	21.1	1,370
December 23, 2025	21.27	21.28	21.28	21.3	21.11	4,130
December 22, 2025	21.18	21.27	21.27	21.29	21.18	840
December 19, 2025	21.38	21.27	21.27	21.38	21.13	5,154
December 18, 2025	21.25	21.3	21.3	21.3	21.16	2,073
December 17, 2025	21.14	21.25	21.25	21.31	21.14	4,328
December 16, 2025	21.38	21.28	21.28	21.39	21.18	11,483
December 15, 2025	21.31	21.39	21.39	21.4	21.31	2,945
December 12, 2025	21.36	21.45	21.45	21.51	21.34	5,508
December 11, 2025	21.42	21.48	21.48	21.54	21.35	2,573
December 10, 2025	21.63	21.72	21.72	21.72	21.63	1,239
December 09, 2025	21.75	21.74	21.74	21.79	21.61	5,621
December 08, 2025	21.7	21.79	21.79	21.79	21.63	3,169
December 05, 2025	21.76	21.7	21.7	21.76	21.6	5,289
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

Virtus Convertible & Income Fund (NCV-PA) NYSE