Get the Stockscreener App
14.49
0.41%
-0.06
Virtus Convertible Income Fund Stock (NCV) Price History
The historical daily chart and data for Virtus Convertible Income Fund stock (NCV), show that the latest closing stock price as of August 14, 2025, is $14.49.
- Virtus Convertible Income Fund all-time high stock price is $14.55, occurred on August 08, 2025.
- The lowest Virtus Convertible Income Fund stock price recorded was $2.12 on March 19, 2020. Since then, Virtus Convertible Income Fund's stock price has risen over 583.49% to $14.49 now.
- The 52-week high stock price for NCV is $14.55, representing a 0.41% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for NCV is $3.35, indicating a -76.88% decrease from the current share price, occurred on August 16, 2024.
- The closing price of Virtus Convertible Income Fund (NCV) stock in the beginning of 2024 was $5.805. The stock closed the year at $3.40, a loss of over -41.43% for the year.
The table below shows more information about NCV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2025 | $14.52 | $14.33 | $0.19 | 65,353.0 | -0.41% |
| Aug 13, 2025 | $14.55 | $14.42 | $0.13 | 121,511.0 | +0.41% |
| Aug 12, 2025 | $14.49 | $14.27 | $0.22 | 85,212.0 | +0.42% |
| Aug 11, 2025 | $14.48 | $14.35 | $0.1264 | 100,131.0 | -0.62% |
| Aug 08, 2025 | $14.55 | $14.41 | $0.1399 | 110,991.0 | +0.21% |
| Aug 07, 2025 | $14.54 | $14.40 | $0.14 | 87,619.0 | +0.84% |
| Aug 06, 2025 | $14.42 | $14.27 | $0.15 | 67,478.0 | +0.28% |
| Aug 05, 2025 | $14.45 | $14.28 | $0.17 | 79,585.0 | -0.28% |
| Aug 04, 2025 | $14.37 | $14.29 | $0.085 | 74,118.0 | +1.20% |
| Aug 01, 2025 | $14.42 | $14.15 | $0.27 | 123,434.0 | -0.98% |
| Jul 31, 2025 | $14.42 | $14.30 | $0.1238 | 103,232.0 | +0.07% |
| Jul 30, 2025 | $14.38 | $14.25 | $0.1299 | 89,465.0 | +0.21% |
| Jul 29, 2025 | $14.38 | $14.24 | $0.1425 | 110,586.0 | -0.28% |
| Jul 28, 2025 | $14.37 | $14.28 | $0.0893 | 66,061.0 | +0.28% |
| Jul 25, 2025 | $14.36 | $14.28 | $0.08 | 54,277.0 | +0.28% |
| Jul 24, 2025 | $14.30 | $14.23 | $0.07 | 72,616.0 | +0.21% |
| Jul 23, 2025 | $14.31 | $14.22 | $0.09 | 47,809.0 | -0.84% |
| Jul 22, 2025 | $14.39 | $14.22 | $0.17 | 118,865.0 | +0.14% |
| Jul 21, 2025 | $14.40 | $14.26 | $0.1364 | 153,771.0 | -1.17% |
| Jul 18, 2025 | $14.50 | $14.12 | $0.38 | 308,807.0 | +2.69% |
| Jul 17, 2025 | $14.13 | $14.02 | $0.115 | 98,951.0 | +0.64% |
| Jul 16, 2025 | $14.09 | $13.87 | $0.215 | 139,241.0 | +0.43% |
Virtus Convertible Income Fund Stock (NCV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Virtus Convertible Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Virtus Convertible Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Virtus Convertible Income Fund Stock (NCV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $14.55 | $14.15 | $0.40 | 980,785.0 | +1.05% |
| Jul, 2025 | $14.50 | $13.87 | $0.63 | 2,285,194.0 | +0.99% |
| Jun, 2025 | $14.24 | $13.39 | $0.845 | 1,371,246.0 | +5.50% |
| May, 2025 | $13.56 | $12.93 | $0.63 | 1,585,897.0 | +3.78% |
| Apr, 2025 | $13.13 | $11.51 | $1.62 | 2,123,588.0 | +0.31% |
| Mar, 2025 | $13.85 | $12.70 | $1.15 | 2,008,029.0 | -5.34% |
| Feb, 2025 | $14.25 | $3.49 | $10.76 | 5,571,422.0 | +276.31% |
| Jan, 2025 | $3.68 | $3.36 | $0.32 | 9,749,762.0 | +4.61% |
Virtus Convertible Income Fund Stock (NCV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.73 | $3.45 | $0.28 | 10,586,877.0 | -5.91% |
| Nov, 2024 | $3.73 | $3.35 | $0.38 | 13,527,780.0 | +10.06% |
| Oct, 2024 | $3.58 | $3.37 | $0.21 | 11,534,531.0 | -3.43% |
| Sep, 2024 | $3.51 | $3.36 | $0.15 | 6,376,913.0 | +0.57% |
| Aug, 2024 | $3.48 | $3.24 | $0.24 | 6,799,197.0 | +1.16% |
| Jul, 2024 | $3.47 | $3.25 | $0.22 | 16,533,969.0 | +5.20% |
| Jun, 2024 | $3.31 | $3.17 | $0.14 | 14,355,606.0 | +1.24% |
| May, 2024 | $3.28 | $3.13 | $0.145 | 10,730,591.0 | +2.22% |
| Apr, 2024 | $3.34 | $3.02 | $0.325 | 13,255,470.0 | -5.39% |
| Mar, 2024 | $3.35 | $3.16 | $0.19 | 12,372,181.0 | +3.09% |
| Feb, 2024 | $3.36 | $3.20 | $0.16 | 5,430,297.0 | -1.22% |
| Jan, 2024 | $3.46 | $3.18 | $0.28 | 8,618,212.0 | -2.67% |
Virtus Convertible Income Fund Stock (NCV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.44 | $3.13 | $0.3078 | 14,677,465.0 | +7.32% |
| Nov, 2023 | $3.21 | $2.94 | $0.27 | 8,073,934.0 | +7.53% |
| Oct, 2023 | $3.15 | $2.84 | $0.31 | 12,174,820.0 | -6.11% |
| Sep, 2023 | $3.39 | $3.02 | $0.37 | 15,119,798.0 | -7.44% |
| Aug, 2023 | $3.59 | $3.25 | $0.34 | 6,802,188.0 | -5.35% |
| Jul, 2023 | $3.55 | $3.34 | $0.21 | 6,866,121.0 | +2.01% |
| Jun, 2023 | $3.50 | $3.15 | $0.35 | 15,205,498.0 | +9.09% |
| May, 2023 | $3.43 | $3.11 | $0.32 | 14,075,169.0 | -7.27% |
| Apr, 2023 | $3.47 | $3.32 | $0.1477 | 10,518,199.0 | +2.38% |
| Mar, 2023 | $3.84 | $3.15 | $0.69 | 10,499,710.0 | -9.43% |
| Feb, 2023 | $4.14 | $3.68 | $0.46 | 5,940,323.0 | -6.31% |
| Jan, 2023 | $3.98 | $3.34 | $0.64 | 5,469,869.0 | +16.47% |
0.50%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):