Get the Stockscreener App
3.16
2.47%
-0.08
After Hours:
3.16
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 May 23, 2024, is $3.16.
- Virtus Convertible & Income Fund all-time high stock price is $10.65, occurred on July 03, 2014.
- 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 49.06% to $3.16 now.
- The 52-week high stock price for NCV is $3.59, representing a 13.61% increase from the current share price, occurred on August 01, 2023.
- The 52-week low stock price for NCV is $2.84, indicating a -10.13% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Virtus Convertible & Income Fund (NCV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 23, 2024 | $3.25 | $3.16 | $0.09 | 537,052.0 | -2.47% |
| May 22, 2024 | $3.25 | $3.22 | $0.03 | 841,832.0 | +0.00% |
| May 21, 2024 | $3.25 | $3.22 | $0.0305 | 280,449.0 | +0.62% |
| May 20, 2024 | $3.27 | $3.21 | $0.055 | 665,934.0 | -0.62% |
| May 17, 2024 | $3.26 | $3.23 | $0.035 | 200,368.0 | -0.31% |
| May 16, 2024 | $3.27 | $3.22 | $0.045 | 485,584.0 | +0.00% |
| May 15, 2024 | $3.25 | $3.21 | $0.04 | 288,561.0 | +1.56% |
| May 14, 2024 | $3.22 | $3.19 | $0.03 | 563,243.0 | +0.63% |
| May 13, 2024 | $3.23 | $3.18 | $0.05 | 316,735.0 | -0.63% |
| May 10, 2024 | $3.25 | $3.20 | $0.05 | 280,293.0 | -2.14% |
| May 09, 2024 | $3.28 | $3.24 | $0.0403 | 437,709.0 | +0.93% |
| May 08, 2024 | $3.26 | $3.23 | $0.03 | 273,981.0 | -0.61% |
| May 07, 2024 | $3.28 | $3.25 | $0.0299 | 392,230.0 | +0.00% |
| May 06, 2024 | $3.28 | $3.24 | $0.04 | 497,399.0 | +0.93% |
| May 03, 2024 | $3.24 | $3.19 | $0.05 | 561,395.0 | +1.89% |
| May 02, 2024 | $3.20 | $3.15 | $0.055 | 418,305.0 | +0.32% |
| May 01, 2024 | $3.19 | $3.13 | $0.055 | 914,275.0 | +0.00% |
| Apr 30, 2024 | $3.24 | $3.15 | $0.09 | 493,646.0 | -1.25% |
| Apr 29, 2024 | $3.23 | $3.16 | $0.0699 | 486,198.0 | +0.63% |
| Apr 26, 2024 | $3.18 | $3.12 | $0.06 | 573,473.0 | +1.92% |
| Apr 25, 2024 | $3.12 | $3.08 | $0.035 | 397,243.0 | -0.64% |
| Apr 24, 2024 | $3.18 | $3.12 | $0.06 | 420,663.0 | +0.00% |
| Apr 23, 2024 | $3.15 | $3.09 | $0.06 | 499,445.0 | +1.62% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.28 | $3.13 | $0.145 | 8,492,397.0 | +0.00% |
| 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% |
Virtus Convertible & Income Fund Stock (NCV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.75 | $3.34 | $0.4099 | 9,160,656.0 | -6.08% |
| Nov, 2022 | $3.87 | $3.47 | $0.40 | 7,648,882.0 | +3.13% |
| Oct, 2022 | $3.55 | $3.05 | $0.50 | 9,306,942.0 | +9.69% |
| Sep, 2022 | $3.99 | $3.16 | $0.8293 | 9,415,572.0 | -17.31% |
| Aug, 2022 | $4.28 | $3.83 | $0.45 | 8,350,662.0 | -1.53% |
| Jul, 2022 | $3.94 | $3.45 | $0.495 | 10,259,389.0 | +6.79% |
| Jun, 2022 | $4.22 | $3.45 | $0.77 | 9,390,767.0 | -10.24% |
| May, 2022 | $4.53 | $3.71 | $0.815 | 11,245,379.0 | -7.87% |
| Apr, 2022 | $5.11 | $4.43 | $0.68 | 4,447,414.0 | -11.53% |
| Mar, 2022 | $5.08 | $4.50 | $0.58 | 6,582,046.0 | +0.80% |
| Feb, 2022 | $5.44 | $4.47 | $0.97 | 6,929,287.0 | -6.03% |
| Jan, 2022 | $5.87 | $4.82 | $1.05 | 8,010,479.0 | -8.92% |
0.47%
Cap:
|
Volume (24h):