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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Virtus Convertible & Income Fund (NCV-PA) NYSE