Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Virtus Convertible & Income Fund (NY: NCV )

3.240 -0.010 (-0.31%)
Official Closing Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 2.868 2.886 2.851 2.877 656,076 +0.01(+0.30%)
May 05, 2023 2.860 2.886 2.860 2.868 210,702 +0.03(+0.91%)
May 04, 2023 2.851 2.851 2.812 2.842 711,979 -0.01(-0.30%)
May 03, 2023 2.860 2.899 2.851 2.851 337,871 -0.03(-0.90%)
May 02, 2023 2.903 2.912 2.842 2.877 743,583 -0.03(-1.19%)
May 01, 2023 2.963 2.963 2.907 2.912 549,763 -0.06(-2.03%)
Apr 28, 2023 2.929 2.972 2.921 2.972 758,481 +0.03(+1.18%)
Apr 27, 2023 2.903 2.946 2.886 2.938 643,873 +0.05(+1.80%)
Apr 26, 2023 2.903 2.938 2.877 2.886 1,159,212 -0.03(-0.89%)
Apr 25, 2023 2.929 2.950 2.886 2.912 958,496 -0.03(-1.17%)
Apr 24, 2023 2.955 2.981 2.942 2.946 304,434 -0.01(-0.29%)
Apr 21, 2023 2.929 2.955 2.920 2.955 974,904 +0.03(+0.88%)
Apr 20, 2023 2.920 2.963 2.920 2.929 358,242 -0.03(-0.88%)
Apr 19, 2023 2.938 2.972 2.929 2.955 117,731 -0.01(-0.29%)
Apr 18, 2023 2.946 2.972 2.929 2.963 502,532 +0.02(+0.59%)
Apr 17, 2023 2.963 2.964 2.920 2.946 896,468 +0.01(+0.29%)
Apr 14, 2023 2.955 2.996 2.938 2.938 665,709 -0.03(-0.87%)
Apr 13, 2023 2.972 2.989 2.955 2.963 390,174 +0.02(+0.59%)
Apr 12, 2023 2.946 2.957 2.911 2.946 427,577 +0.02(+0.71%)
Apr 11, 2023 2.917 2.947 2.908 2.925 545,591 +0.03(+0.88%)
Apr 10, 2023 2.891 2.925 2.866 2.900 795,346 -0.01(-0.29%)
Apr 06, 2023 2.908 2.951 2.882 2.908 746,109 +0.02(+0.59%)
Apr 05, 2023 2.900 2.917 2.840 2.891 816,315 -0.06(-2.03%)
Apr 04, 2023 2.943 2.951 2.891 2.951 536,969 +0.01(+0.29%)
Apr 03, 2023 2.900 2.960 2.891 2.943 616,578 +0.07(+2.38%)
Mar 31, 2023 2.848 2.891 2.831 2.874 606,972 +0.03(+0.90%)
Mar 30, 2023 2.823 2.874 2.823 2.848 653,257 +0.03(+0.91%)
Mar 29, 2023 2.780 2.848 2.771 2.823 909,040 +0.05(+1.70%)
Mar 28, 2023 2.763 2.780 2.742 2.776 465,892 +0.00(+0.15%)
Mar 27, 2023 2.754 2.797 2.694 2.771 453,309 +0.03(+0.93%)
Mar 24, 2023 2.746 2.814 2.707 2.746 750,077 -0.03(-1.23%)
Mar 23, 2023 2.789 2.857 2.763 2.780 683,638 +0.00(+0.00%)
Mar 22, 2023 2.831 2.857 2.776 2.780 492,461 -0.03(-1.22%)
Mar 21, 2023 2.763 2.840 2.763 2.814 495,554 +0.09(+3.13%)
Mar 20, 2023 2.763 2.814 2.729 2.729 400,803 -0.04(-1.54%)
Mar 17, 2023 2.797 2.814 2.762 2.771 279,970 -0.03(-0.92%)
Mar 16, 2023 2.712 2.801 2.694 2.797 502,189 +0.03(+0.93%)
Mar 15, 2023 2.746 2.771 2.720 2.771 355,351 -0.02(-0.61%)
Mar 14, 2023 2.806 2.844 2.780 2.789 550,783 +0.04(+1.56%)
Mar 13, 2023 2.789 2.814 2.720 2.746 697,243 -0.09(-3.31%)
Mar 10, 2023 2.934 2.951 2.831 2.840 679,607 -0.09(-3.14%)
Mar 09, 2023 3.050 3.075 2.932 2.932 415,163 -0.11(-3.61%)
Mar 08, 2023 3.042 3.075 3.032 3.042 301,947 +0.00(+0.00%)
Mar 07, 2023 3.101 3.118 3.016 3.042 637,197 -0.08(-2.44%)
Mar 06, 2023 3.126 3.244 3.101 3.118 970,219 -0.11(-3.40%)
Mar 03, 2023 3.160 3.236 3.143 3.228 356,160 +0.07(+2.14%)
Mar 02, 2023 3.152 3.160 3.122 3.160 211,515 +0.00(+0.00%)
Mar 01, 2023 3.160 3.185 3.135 3.160 447,259 +0.03(+0.81%)
Feb 28, 2023 3.152 3.152 3.109 3.135 205,079 -0.03(-1.07%)
Feb 27, 2023 3.168 3.211 3.143 3.168 271,309 +0.03(+1.08%)
Feb 24, 2023 3.143 3.185 3.135 3.135 262,065 -0.05(-1.59%)
Feb 23, 2023 3.194 3.211 3.152 3.185 210,535 +0.03(+0.80%)
Feb 22, 2023 3.177 3.211 3.152 3.160 135,793 -0.01(-0.27%)
Feb 21, 2023 3.244 3.255 3.160 3.168 200,798 -0.10(-3.10%)
Feb 17, 2023 3.236 3.270 3.194 3.270 187,113 +0.03(+1.04%)
Feb 16, 2023 3.270 3.295 3.228 3.236 475,665 -0.07(-2.05%)
Feb 15, 2023 3.312 3.337 3.278 3.304 690,151 -0.06(-1.76%)
Feb 14, 2023 3.346 3.371 3.304 3.363 359,651 +0.00(+0.00%)
Feb 13, 2023 3.304 3.380 3.278 3.363 537,470 +0.06(+1.79%)
Feb 10, 2023 3.329 3.363 3.295 3.304 501,788 -0.05(-1.45%)
Feb 09, 2023 3.394 3.427 3.352 3.352 419,763 -0.03(-0.99%)
Feb 08, 2023 3.402 3.407 3.361 3.386 297,660 -0.03(-0.74%)
Feb 07, 2023 3.377 3.411 3.344 3.411 405,335 +0.04(+1.24%)
Feb 06, 2023 3.369 3.402 3.352 3.369 501,858 +0.00(+0.00%)
Feb 03, 2023 3.444 3.444 3.344 3.369 453,281 -0.09(-2.66%)
Feb 02, 2023 3.419 3.461 3.411 3.461 402,272 +0.09(+2.73%)
Feb 01, 2023 3.335 3.394 3.310 3.369 541,988 +0.06(+1.77%)
Jan 31, 2023 3.277 3.319 3.260 3.310 228,247 +0.03(+1.02%)
Jan 30, 2023 3.310 3.327 3.264 3.277 413,746 -0.05(-1.51%)
Jan 27, 2023 3.294 3.327 3.285 3.327 346,990 +0.04(+1.27%)
Jan 26, 2023 3.277 3.285 3.244 3.285 234,075 +0.05(+1.55%)
Jan 25, 2023 3.218 3.252 3.185 3.235 200,715 -0.01(-0.26%)
Jan 24, 2023 3.218 3.260 3.202 3.244 252,362 +0.04(+1.31%)
Jan 23, 2023 3.160 3.277 3.160 3.202 312,793 +0.05(+1.59%)
Jan 20, 2023 3.076 3.152 3.067 3.152 357,224 +0.09(+3.01%)
Jan 19, 2023 3.043 3.101 3.035 3.060 250,547 -0.02(-0.75%)
Jan 18, 2023 3.165 3.190 3.083 3.083 521,561 -0.07(-2.10%)
Jan 17, 2023 3.132 3.165 3.132 3.149 364,993 +0.02(+0.79%)
Jan 13, 2023 3.083 3.157 3.058 3.124 274,120 +0.00(+0.00%)
Jan 12, 2023 3.074 3.132 3.016 3.124 345,940 +0.07(+2.44%)
Jan 11, 2023 3.025 3.074 2.996 3.050 387,178 +0.04(+1.37%)
Jan 10, 2023 2.975 3.016 2.959 3.008 353,511 +0.04(+1.39%)
Jan 09, 2023 2.950 3.000 2.934 2.967 285,740 +0.06(+1.99%)
Jan 06, 2023 2.859 2.909 2.859 2.909 332,669 +0.07(+2.62%)
Jan 05, 2023 2.843 2.859 2.818 2.835 265,751 -0.02(-0.58%)
Jan 04, 2023 2.810 2.859 2.802 2.851 158,551 +0.05(+1.77%)
Jan 03, 2023 2.843 2.926 2.760 2.802 703,408 -0.01(-0.29%)
Dec 30, 2022 2.826 2.859 2.760 2.810 758,428 -0.03(-1.16%)
Dec 29, 2022 2.777 2.859 2.777 2.843 606,478 +0.07(+2.38%)
Dec 28, 2022 2.810 2.868 2.769 2.777 1,050,051 -0.05(-1.75%)
Dec 27, 2022 2.893 2.909 2.785 2.826 972,666 -0.08(-2.84%)
Dec 23, 2022 2.859 2.909 2.818 2.909 362,623 +0.06(+2.03%)
Dec 22, 2022 2.868 2.884 2.800 2.851 507,345 -0.03(-1.15%)
Dec 21, 2022 2.851 2.942 2.851 2.884 523,647 +0.04(+1.45%)
Dec 20, 2022 2.835 2.901 2.826 2.843 428,731 -0.02(-0.58%)
Dec 19, 2022 2.893 2.909 2.839 2.859 386,078 -0.05(-1.70%)
Dec 16, 2022 2.909 2.925 2.862 2.909 299,216 -0.02(-0.85%)
Dec 15, 2022 2.975 2.999 2.909 2.934 410,621 -0.06(-1.93%)
Dec 14, 2022 2.992 3.016 2.951 2.992 168,729 +0.00(+0.00%)
Dec 13, 2022 3.058 3.074 2.983 2.992 282,954 +0.02(+0.56%)
Dec 12, 2022 3.000 3.050 2.967 2.975 385,543 -0.04(-1.37%)
Dec 09, 2022 3.008 3.058 3.008 3.016 256,304 -0.02(-0.75%)
Dec 08, 2022 2.966 3.064 2.949 3.039 617,396 +0.08(+2.76%)
Dec 07, 2022 2.868 3.039 2.868 2.958 873,801 +0.05(+1.69%)
Dec 06, 2022 2.909 2.949 2.880 2.909 450,252 -0.02(-0.56%)
Dec 05, 2022 2.941 2.974 2.909 2.925 580,171 -0.07(-2.19%)
Dec 02, 2022 2.933 3.007 2.892 2.990 347,175 +0.02(+0.83%)
Dec 01, 2022 2.966 3.031 2.958 2.966 856,126 +0.01(+0.28%)
Nov 30, 2022 2.851 2.958 2.843 2.958 614,061 +0.09(+3.13%)
Nov 29, 2022 2.843 2.876 2.843 2.868 457,991 +0.01(+0.29%)
Nov 28, 2022 2.884 2.908 2.835 2.859 562,382 -0.02(-0.85%)
Nov 25, 2022 2.868 2.941 2.868 2.884 364,423 -0.01(-0.28%)
Nov 23, 2022 2.876 3.007 2.876 2.892 562,480 +0.01(+0.28%)
Nov 22, 2022 2.859 2.892 2.851 2.884 331,021 +0.02(+0.86%)
Nov 21, 2022 2.892 2.917 2.843 2.859 421,558 -0.03(-1.13%)
Nov 18, 2022 2.900 2.958 2.892 2.892 192,189 +0.00(+0.00%)
Nov 17, 2022 2.949 2.966 2.868 2.892 569,926 -0.08(-2.75%)
Nov 16, 2022 2.982 2.998 2.958 2.974 296,150 -0.02(-0.55%)
Nov 15, 2022 2.990 3.052 2.974 2.990 381,103 +0.02(+0.55%)
Nov 14, 2022 3.064 3.080 2.958 2.974 446,440 -0.07(-2.41%)
Nov 11, 2022 3.137 3.162 3.031 3.047 432,602 -0.06(-1.78%)
Nov 10, 2022 2.989 3.103 2.989 3.103 413,751 +0.22(+7.64%)
Nov 09, 2022 2.914 2.930 2.882 2.882 451,326 -0.05(-1.63%)
Nov 08, 2022 2.938 3.018 2.906 2.930 458,109 -0.02(-0.54%)
Nov 07, 2022 2.890 2.954 2.871 2.946 560,362 +0.06(+2.22%)
Nov 04, 2022 2.842 2.882 2.803 2.882 297,001 +0.08(+2.85%)
Nov 03, 2022 2.803 2.850 2.795 2.803 483,763 -0.05(-1.68%)
Nov 02, 2022 2.850 2.890 2.818 2.850 418,921 -0.02(-0.56%)
Nov 01, 2022 2.826 2.890 2.814 2.866 728,400 +0.06(+2.28%)
Oct 31, 2022 2.795 2.814 2.775 2.803 214,855 +0.02(+0.57%)
Oct 28, 2022 2.739 2.834 2.731 2.787 472,728 +0.05(+1.75%)
Oct 27, 2022 2.771 2.803 2.739 2.739 436,524 -0.03(-1.15%)
Oct 26, 2022 2.755 2.826 2.739 2.771 390,421 +0.01(+0.29%)
Oct 25, 2022 2.691 2.771 2.691 2.763 262,494 +0.07(+2.67%)
Oct 24, 2022 2.675 2.731 2.659 2.691 336,695 +0.03(+1.20%)
Oct 21, 2022 2.667 2.667 2.587 2.659 423,806 +0.02(+0.91%)
Oct 20, 2022 2.555 2.659 2.543 2.635 1,212,505 +0.06(+2.17%)
Oct 19, 2022 2.611 2.635 2.555 2.579 492,223 -0.04(-1.52%)
Oct 18, 2022 2.611 2.643 2.579 2.619 306,324 +0.05(+1.86%)
Oct 17, 2022 2.563 2.587 2.547 2.571 511,388 +0.03(+1.26%)
Oct 14, 2022 2.595 2.627 2.531 2.539 551,559 -0.06(-2.45%)
Oct 13, 2022 2.523 2.603 2.435 2.603 888,874 +0.04(+1.56%)
Oct 12, 2022 2.547 2.580 2.531 2.563 561,368 -0.01(-0.23%)
Oct 11, 2022 2.569 2.608 2.537 2.569 717,069 +0.00(+0.00%)
Oct 10, 2022 2.593 2.604 2.553 2.569 1,012,488 -0.02(-0.91%)
Oct 07, 2022 2.616 2.644 2.593 2.593 415,432 -0.08(-2.95%)
Oct 06, 2022 2.664 2.693 2.632 2.671 320,250 +0.01(+0.30%)
Oct 05, 2022 2.656 2.683 2.624 2.664 438,815 -0.02(-0.88%)
Oct 04, 2022 2.585 2.687 2.585 2.687 537,632 +0.14(+5.57%)
Oct 03, 2022 2.569 2.585 2.537 2.545 1,213,004 +0.02(+0.94%)
Sep 30, 2022 2.522 2.600 2.498 2.522 919,948 -0.02(-0.93%)
Sep 29, 2022 2.593 2.600 2.514 2.545 812,658 -0.08(-3.00%)
Sep 28, 2022 2.537 2.648 2.530 2.624 968,829 +0.09(+3.74%)
Sep 27, 2022 2.569 2.577 2.490 2.530 918,066 -0.03(-1.23%)
Sep 26, 2022 2.569 2.593 2.537 2.561 1,208,140 -0.02(-0.91%)
Sep 23, 2022 2.656 2.679 2.569 2.585 899,426 -0.11(-4.09%)
Sep 22, 2022 2.766 2.766 2.671 2.695 702,988 -0.08(-2.84%)
Sep 21, 2022 2.829 2.853 2.774 2.774 816,730 -0.07(-2.49%)
Sep 20, 2022 2.861 2.876 2.821 2.845 476,707 -0.06(-1.90%)
Sep 19, 2022 2.900 2.900 2.857 2.900 331,906 -0.01(-0.27%)
Sep 16, 2022 2.916 2.931 2.884 2.908 473,642 -0.07(-2.38%)
Sep 15, 2022 2.987 3.018 2.955 2.979 367,167 -0.02(-0.79%)
Sep 14, 2022 3.002 3.025 2.979 3.002 247,698 +0.00(+0.00%)
Sep 13, 2022 3.042 3.058 2.995 3.002 326,662 -0.11(-3.54%)
Sep 12, 2022 3.121 3.144 3.081 3.113 332,535 +0.01(+0.25%)
Sep 09, 2022 3.073 3.105 3.073 3.105 193,585 +0.06(+1.87%)
Sep 08, 2022 3.017 3.059 2.993 3.048 236,762 +0.02(+0.77%)
Sep 07, 2022 2.954 3.024 2.942 3.024 342,276 +0.07(+2.37%)
Sep 06, 2022 2.985 3.001 2.931 2.954 289,923 -0.02(-0.52%)
Sep 02, 2022 3.017 3.079 2.970 2.970 502,186 -0.05(-1.80%)
Sep 01, 2022 3.017 3.024 2.970 3.024 600,771 +0.01(+0.26%)
Aug 31, 2022 3.001 3.040 2.993 3.017 297,213 +0.02(+0.52%)
Aug 30, 2022 3.079 3.133 2.985 3.001 522,089 -0.07(-2.28%)
Aug 29, 2022 3.079 3.118 3.071 3.071 277,622 -0.05(-1.50%)
Aug 26, 2022 3.157 3.165 3.110 3.118 199,930 -0.03(-0.99%)
Aug 25, 2022 3.149 3.180 3.133 3.149 294,431 +0.03(+1.00%)
Aug 24, 2022 3.118 3.149 3.118 3.118 196,571 +0.00(+0.00%)
Aug 23, 2022 3.094 3.133 3.094 3.118 283,695 +0.00(+0.00%)
Aug 22, 2022 3.141 3.172 3.102 3.118 370,384 -0.06(-1.96%)
Aug 19, 2022 3.172 3.196 3.165 3.180 292,903 -0.02(-0.49%)
Aug 18, 2022 3.204 3.227 3.196 3.196 328,989 -0.01(-0.24%)
Aug 17, 2022 3.196 3.235 3.180 3.204 506,060 -0.04(-1.20%)
Aug 16, 2022 3.282 3.282 3.219 3.243 287,502 -0.03(-0.95%)
Aug 15, 2022 3.289 3.318 3.266 3.274 305,839 -0.01(-0.24%)
Aug 12, 2022 3.274 3.297 3.235 3.282 339,025 +0.04(+1.20%)
Aug 11, 2022 3.305 3.336 3.227 3.243 673,727 -0.04(-1.19%)
Aug 10, 2022 3.188 3.313 3.188 3.282 751,811 +0.13(+4.27%)
Aug 09, 2022 3.209 3.209 3.139 3.147 560,547 -0.02(-0.73%)
Aug 08, 2022 3.186 3.232 3.163 3.170 603,718 +0.01(+0.24%)
Aug 05, 2022 3.078 3.163 3.078 3.163 520,269 +0.05(+1.74%)
Aug 04, 2022 3.139 3.147 3.085 3.109 682,645 -0.01(-0.25%)
Aug 03, 2022 3.085 3.139 3.071 3.116 788,025 +0.07(+2.28%)
Aug 02, 2022 3.039 3.070 3.024 3.047 552,079 +0.00(+0.00%)
Aug 01, 2022 3.062 3.093 3.031 3.047 1,128,575 +0.02(+0.51%)
Jul 29, 2022 2.962 3.043 2.947 3.031 580,697 +0.06(+2.08%)
Jul 28, 2022 2.923 2.977 2.900 2.970 471,442 +0.07(+2.39%)
Jul 27, 2022 2.831 2.916 2.815 2.900 482,027 +0.08(+2.73%)
Jul 26, 2022 2.916 2.916 2.823 2.823 359,172 -0.08(-2.66%)
Jul 25, 2022 2.885 2.939 2.823 2.900 257,352 -0.03(-1.05%)
Jul 22, 2022 2.947 2.983 2.908 2.931 657,114 +0.02(+0.53%)
Jul 21, 2022 2.893 2.939 2.866 2.916 606,426 +0.04(+1.34%)
Jul 20, 2022 2.808 2.923 2.800 2.877 1,418,079 +0.08(+3.04%)
Jul 19, 2022 2.769 2.812 2.754 2.792 678,819 +0.06(+2.26%)
Jul 18, 2022 2.785 2.785 2.723 2.731 630,307 -0.02(-0.84%)
Jul 15, 2022 2.738 2.754 2.684 2.754 3,889,349 +0.05(+1.71%)
Jul 14, 2022 2.715 2.723 2.661 2.707 832,372 -0.02(-0.57%)
Jul 13, 2022 2.707 2.731 2.684 2.723 718,960 +0.01(+0.28%)
Jul 12, 2022 2.707 2.750 2.700 2.715 893,352 -0.01(-0.28%)
Jul 11, 2022 2.777 2.815 2.707 2.723 1,294,521 -0.10(-3.55%)
Jul 08, 2022 2.800 2.854 2.785 2.823 346,389 +0.01(+0.34%)
Jul 07, 2022 2.798 2.821 2.783 2.813 374,855 +0.04(+1.37%)
Jul 06, 2022 2.775 2.813 2.730 2.775 315,538 +0.01(+0.28%)
Jul 05, 2022 2.714 2.768 2.708 2.768 408,726 +0.03(+1.11%)
Jul 01, 2022 2.745 2.775 2.638 2.737 1,494,789 -0.07(-2.45%)
Jun 30, 2022 2.745 2.844 2.711 2.806 1,115,729 +0.01(+0.27%)
Jun 29, 2022 2.791 2.798 2.767 2.798 531,475 +0.03(+1.10%)
Jun 28, 2022 2.806 2.829 2.752 2.768 790,560 -0.02(-0.55%)
Jun 27, 2022 2.813 2.821 2.768 2.783 401,454 -0.01(-0.27%)
Jun 24, 2022 2.806 2.813 2.737 2.791 1,013,918 +0.03(+1.11%)
Jun 23, 2022 2.768 2.768 2.711 2.760 390,279 +0.02(+0.84%)
Jun 22, 2022 2.737 2.768 2.707 2.737 374,033 -0.01(-0.28%)
Jun 21, 2022 2.775 2.784 2.726 2.745 276,871 +0.04(+1.41%)
Jun 17, 2022 2.661 2.722 2.661 2.707 413,392 +0.05(+2.01%)
Jun 16, 2022 2.783 2.789 2.630 2.653 591,600 -0.17(-5.95%)
Jun 15, 2022 2.783 2.821 2.752 2.821 695,562 +0.07(+2.49%)
Jun 14, 2022 2.913 2.916 2.714 2.752 1,237,334 -0.10(-3.48%)
Jun 13, 2022 3.004 3.027 2.829 2.852 1,035,657 -0.21(-6.97%)
Jun 10, 2022 3.027 3.088 2.974 3.065 860,445 -0.01(-0.43%)
Jun 09, 2022 3.131 3.177 3.078 3.078 351,045 -0.08(-2.39%)
Jun 08, 2022 3.154 3.169 3.124 3.154 331,095 +0.00(+0.00%)
Jun 07, 2022 3.131 3.154 3.109 3.154 351,141 +0.02(+0.48%)
Jun 06, 2022 3.169 3.184 3.124 3.139 334,468 +0.02(+0.48%)
Jun 03, 2022 3.139 3.161 3.101 3.124 422,906 -0.02(-0.72%)
Jun 02, 2022 3.109 3.146 3.078 3.146 313,917 +0.04(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.