Canada markets close in 5 hours 16 minutes

Virtus Convertible & Income Fund II (NCZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.8126+0.0326 (+1.17%)
As of 10:44AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.79002.82002.79002.81262.812670,299
Apr 25, 20242.78002.78002.75002.78002.7800145,000
Apr 24, 20242.80002.81002.78002.80002.8000189,800
Apr 23, 20242.77002.80002.75002.79002.7900241,200
Apr 22, 20242.71002.76002.70002.75002.7500220,000
Apr 19, 20242.72002.73002.70002.70002.7000164,100
Apr 18, 20242.73002.75002.71002.73002.7300230,200
Apr 17, 20242.72002.74002.71002.72002.7200196,200
Apr 16, 20242.73002.74002.70002.70002.7000215,500
Apr 15, 20242.83002.83002.73002.73002.7300293,300
Apr 12, 20242.85002.87002.80002.81002.8100254,600
Apr 11, 20242.87002.90002.84002.86002.8600326,200
Apr 10, 20242.88002.92002.85002.87002.8700195,100
Apr 10, 20240.03 Dividend
Apr 09, 20242.95002.98002.94002.94002.9100153,100
Apr 08, 20242.94002.98002.91002.95002.9199530,600
Apr 05, 20242.92002.93002.90002.92002.8902273,100
Apr 04, 20242.93002.94002.90002.91002.8803318,800
Apr 03, 20242.92002.92002.90002.92002.8902175,300
Apr 02, 20242.96002.96002.89002.90002.8704267,700
Apr 01, 20242.99003.00002.96002.96002.9298288,900
Mar 28, 20243.00003.02002.98002.99002.9595384,900
Mar 27, 20242.94002.98002.94002.98002.9496209,300
Mar 26, 20242.96002.97002.94002.94002.9100193,300
Mar 25, 20242.93002.96002.93002.95002.9199271,300
Mar 22, 20242.94002.95002.92002.92002.8902428,700
Mar 21, 20242.91002.96002.91002.94002.9100524,900
Mar 20, 20242.88002.91002.86002.91002.8803899,800
Mar 19, 20242.87002.88002.84002.86002.8308862,200
Mar 18, 20242.84002.88002.84002.86002.8308608,400
Mar 15, 20242.79002.84002.79002.83002.8011383,500
Mar 14, 20242.89002.90002.78002.80002.7714971,100
Mar 13, 20242.92002.92002.88002.88002.8506578,800
Mar 12, 20242.90002.94002.87002.91002.8803696,400
Mar 11, 20242.90002.91002.88002.89002.8605473,300
Mar 08, 20242.91002.95002.90002.93002.9001731,700
Mar 08, 20240.03 Dividend
Mar 07, 20242.93002.96002.92002.94002.8803312,400
Mar 06, 20242.93002.93002.90002.92002.8607430,800
Mar 05, 20242.92002.94002.90002.91002.8509536,200
Mar 04, 20242.89002.92002.89002.91002.8509483,000
Mar 01, 20242.87002.90002.85002.88002.8215668,700
Feb 29, 20242.87002.90002.85002.87002.8117523,000
Feb 28, 20242.85002.87002.84002.85002.7921257,900
Feb 27, 20242.85002.87002.83002.84002.7823259,600
Feb 26, 20242.84002.87002.83002.85002.7921355,500
Feb 23, 20242.86002.87002.83002.84002.7823327,700
Feb 22, 20242.87002.87002.83002.84002.7823505,900
Feb 21, 20242.86002.86002.83002.85002.7921408,200
Feb 20, 20242.85002.86002.84002.86002.8019417,400
Feb 16, 20242.88002.90002.85002.85002.7921703,700
Feb 15, 20242.88002.92002.88002.90002.8411455,500
Feb 14, 20242.89002.90002.87002.88002.8215533,900
Feb 13, 20242.90002.90002.85002.87002.8117430,500
Feb 12, 20242.93002.95002.92002.93002.8705243,500
Feb 09, 20242.90002.93002.90002.92002.8607151,200
Feb 09, 20240.03 Dividend
Feb 08, 20242.93002.94002.92002.92002.8313440,700
Feb 07, 20242.92002.92002.89002.92002.8313629,800
Feb 06, 20242.88002.90002.87002.90002.8119474,300
Feb 05, 20242.88002.90002.85002.88002.7925673,600
Feb 02, 20242.89002.90002.86002.88002.7925674,700
Feb 01, 20242.88002.90002.87002.90002.81191,049,300
Jan 31, 20242.91002.92002.87002.88002.7925720,100
Jan 30, 20242.92002.93002.89002.91002.8216630,500
Jan 29, 20242.88002.90002.86002.90002.8119778,900
Jan 26, 20242.89002.90002.87002.88002.7925962,700
Jan 25, 20242.87002.90002.86002.89002.8022596,800
Jan 24, 20242.88002.90002.85002.86002.7731552,500
Jan 23, 20242.86002.89002.85002.86002.7731226,700
Jan 22, 20242.84002.88002.84002.87002.7828534,600
Jan 19, 20242.83002.85002.81002.84002.7538673,700
Jan 18, 20242.83002.87002.83002.84002.7538335,700
Jan 17, 20242.87002.87002.80002.83002.7441327,000
Jan 16, 20242.94002.94002.86002.87002.7828250,900
Jan 12, 20242.96002.97002.94002.95002.8604190,600
Jan 11, 20242.95002.98002.93002.98002.8895593,300
Jan 11, 20240.03 Dividend
Jan 10, 20242.98003.01002.96002.99002.8701698,300
Jan 09, 20242.97002.99002.96002.98002.8605372,500
Jan 08, 20242.98002.99002.97002.99002.8701273,300
Jan 05, 20242.96002.98002.96002.96002.8413208,800
Jan 04, 20242.97002.98002.96002.97002.8509207,900
Jan 03, 20242.94003.00002.94002.96002.8413301,200
Jan 02, 20242.99002.99002.95002.95002.83171,232,000
Dec 29, 20233.01003.03002.98002.98002.8605762,600
Dec 28, 20233.02003.04003.00003.01002.8893588,400
Dec 27, 20233.06003.06002.98003.01002.88931,116,500
Dec 26, 20232.98003.01002.97003.00002.87971,431,100
Dec 22, 20232.96003.02002.96002.98002.86051,037,700
Dec 21, 20232.96002.98002.92002.96002.8413999,500
Dec 20, 20232.96003.00002.93002.94002.8221556,000
Dec 19, 20232.97003.00002.97002.97002.8509927,900
Dec 18, 20232.96003.01002.96002.98002.86051,427,000
Dec 15, 20232.98003.01002.96002.97002.8509307,800
Dec 14, 20232.93003.00002.93002.97002.8509281,500
Dec 13, 20232.86002.94002.84002.91002.7933430,100
Dec 12, 20232.86002.89002.85002.86002.7453353,600
Dec 11, 20232.93002.96002.86002.86002.7453359,400
Dec 08, 20232.83002.97002.81002.95002.83171,757,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...