U.S. markets open in 2 hours 57 minutes
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,487.00 -39.00 (-0.10%) F Nasdaq
20,007.75 +35.50 (+0.18%) E-mini Russell 2000 Index Futur
2,039.60 -5.30 (-0.26%) Petróleo
81.57 +0.74 (+0.92%) Oro
2,320.40 -10.40 (-0.45%)
Virtus Convertible & Income Fund (NCV)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 3.2100 | 3.2400 | 3.2100 | 3.2400 | 3.2400 | 1,133,700 |
| 24 jun 2024 | 3.1900 | 3.2200 | 3.1800 | 3.2000 | 3.2000 | 1,086,800 |
| 21 jun 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1800 | 3.1800 | 622,500 |
| 20 jun 2024 | 3.2200 | 3.2300 | 3.1700 | 3.1900 | 3.1900 | 979,700 |
| 18 jun 2024 | 3.2300 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 509,300 |
| 17 jun 2024 | 3.2400 | 3.2600 | 3.2100 | 3.2500 | 3.2500 | 1,152,300 |
| 14 jun 2024 | 3.2300 | 3.2400 | 3.2100 | 3.2400 | 3.2400 | 1,003,800 |
| 13 jun 2024 | 3.2200 | 3.2700 | 3.2200 | 3.2400 | 3.2400 | 613,700 |
| 13 jun 2024 | 0.034 Dividendo | |||||
| 12 jun 2024 | 3.2500 | 3.3100 | 3.2500 | 3.2600 | 3.2260 | 641,500 |
| 11 jun 2024 | 3.2500 | 3.2500 | 3.2100 | 3.2400 | 3.2062 | 497,700 |
| 10 jun 2024 | 3.2300 | 3.2600 | 3.2100 | 3.2500 | 3.2161 | 678,300 |
| 07 jun 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2300 | 3.1963 | 818,200 |
| 06 jun 2024 | 3.2600 | 3.2700 | 3.2300 | 3.2300 | 3.1963 | 556,600 |
| 05 jun 2024 | 3.2100 | 3.2600 | 3.2100 | 3.2600 | 3.2260 | 432,500 |
| 04 jun 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2100 | 3.1765 | 225,800 |
| 03 jun 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2100 | 3.1765 | 478,000 |
| 31 may 2024 | 3.2300 | 3.2700 | 3.2000 | 3.2300 | 3.1963 | 491,100 |
| 30 may 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.1864 | 593,100 |
| 29 may 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1900 | 3.1567 | 516,400 |
| 28 may 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2100 | 3.1765 | 795,400 |
| 24 may 2024 | 3.1700 | 3.2100 | 3.1700 | 3.2100 | 3.1765 | 379,200 |
| 23 may 2024 | 3.2500 | 3.2500 | 3.1600 | 3.1600 | 3.1270 | 537,100 |
| 22 may 2024 | 3.2300 | 3.2500 | 3.2200 | 3.2400 | 3.2062 | 841,800 |
| 21 may 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2400 | 3.2062 | 280,400 |
| 20 may 2024 | 3.2300 | 3.2700 | 3.2100 | 3.2200 | 3.1864 | 665,900 |
| 17 may 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2400 | 3.2062 | 200,400 |
| 16 may 2024 | 3.2600 | 3.2700 | 3.2200 | 3.2500 | 3.2161 | 485,600 |
| 15 may 2024 | 3.2200 | 3.2500 | 3.2100 | 3.2500 | 3.2161 | 288,600 |
| 14 may 2024 | 3.2000 | 3.2200 | 3.1900 | 3.2000 | 3.1666 | 563,200 |
| 13 may 2024 | 3.2000 | 3.2300 | 3.1800 | 3.1800 | 3.1468 | 319,900 |
| 10 may 2024 | 3.2400 | 3.2500 | 3.2000 | 3.2000 | 3.1666 | 280,300 |
| 10 may 2024 | 0.034 Dividendo | |||||
| 09 may 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2700 | 3.2023 | 437,700 |
| 08 may 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2400 | 3.1729 | 274,000 |
| 07 may 2024 | 3.2600 | 3.2800 | 3.2500 | 3.2600 | 3.1925 | 392,200 |
| 06 may 2024 | 3.2500 | 3.2800 | 3.2400 | 3.2600 | 3.1925 | 497,400 |
| 03 may 2024 | 3.1900 | 3.2400 | 3.1900 | 3.2300 | 3.1631 | 561,400 |
| 02 may 2024 | 3.1700 | 3.2000 | 3.1500 | 3.1700 | 3.1043 | 418,300 |
| 01 may 2024 | 3.1500 | 3.1900 | 3.1400 | 3.1600 | 3.0945 | 914,300 |
| 30 abr 2024 | 3.2000 | 3.2400 | 3.1500 | 3.1600 | 3.0945 | 493,600 |
| 29 abr 2024 | 3.2100 | 3.2300 | 3.1600 | 3.2000 | 3.1337 | 486,200 |
| 26 abr 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | 3.1141 | 573,500 |
| 25 abr 2024 | 3.1100 | 3.1200 | 3.0900 | 3.1200 | 3.0554 | 397,200 |
| 24 abr 2024 | 3.1600 | 3.1800 | 3.1200 | 3.1400 | 3.0749 | 420,700 |
| 23 abr 2024 | 3.1100 | 3.1500 | 3.0900 | 3.1400 | 3.0749 | 499,400 |
| 22 abr 2024 | 3.0500 | 3.0900 | 3.0400 | 3.0900 | 3.0260 | 321,100 |
| 19 abr 2024 | 3.0400 | 3.0700 | 3.0300 | 3.0400 | 2.9770 | 649,000 |
| 18 abr 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0500 | 2.9868 | 629,900 |
| 17 abr 2024 | 3.0700 | 3.0800 | 3.0500 | 3.0700 | 3.0064 | 236,400 |
| 16 abr 2024 | 3.0500 | 3.0600 | 3.0200 | 3.0500 | 2.9868 | 643,600 |
| 15 abr 2024 | 3.1300 | 3.1500 | 3.0300 | 3.0400 | 2.9770 | 646,900 |
| 12 abr 2024 | 3.2000 | 3.2200 | 3.1200 | 3.1200 | 3.0554 | 424,300 |
| 11 abr 2024 | 3.2000 | 3.2200 | 3.1800 | 3.2000 | 3.1337 | 511,400 |
| 10 abr 2024 | 3.2100 | 3.2500 | 3.1700 | 3.2000 | 3.1337 | 357,700 |
| 10 abr 2024 | 0.034 Dividendo | |||||
| 09 abr 2024 | 3.2900 | 3.3000 | 3.2400 | 3.2700 | 3.1690 | 717,000 |
| 08 abr 2024 | 3.2500 | 3.3100 | 3.2500 | 3.2700 | 3.1690 | 786,500 |
| 05 abr 2024 | 3.2600 | 3.2800 | 3.2500 | 3.2500 | 3.1496 | 479,300 |
| 04 abr 2024 | 3.2600 | 3.3000 | 3.2300 | 3.2500 | 3.1496 | 1,165,400 |
| 03 abr 2024 | 3.2600 | 3.2700 | 3.2300 | 3.2500 | 3.1496 | 848,000 |
| 02 abr 2024 | 3.2900 | 3.2900 | 3.2300 | 3.2500 | 3.1496 | 848,300 |
| 01 abr 2024 | 3.3300 | 3.3400 | 3.3000 | 3.3000 | 3.1980 | 1,120,600 |
| 28 mar 2024 | 3.3400 | 3.3500 | 3.3200 | 3.3400 | 3.2368 | 904,500 |
| 27 mar 2024 | 3.2900 | 3.3400 | 3.2900 | 3.3300 | 3.2271 | 1,088,600 |
| 26 mar 2024 | 3.3200 | 3.3300 | 3.3000 | 3.3100 | 3.2077 | 633,600 |
| 25 mar 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3000 | 3.1980 | 562,900 |
| 22 mar 2024 | 3.3000 | 3.3200 | 3.2700 | 3.3000 | 3.1980 | 672,400 |
| 21 mar 2024 | 3.2800 | 3.3300 | 3.2700 | 3.3000 | 3.1980 | 556,300 |
| 20 mar 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2700 | 3.1690 | 686,400 |
| 19 mar 2024 | 3.2500 | 3.2600 | 3.2300 | 3.2400 | 3.1399 | 663,600 |
| 18 mar 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2500 | 3.1496 | 527,100 |
| 15 mar 2024 | 3.1900 | 3.2200 | 3.1700 | 3.2100 | 3.1108 | 326,900 |
| 14 mar 2024 | 3.2600 | 3.2900 | 3.1600 | 3.1800 | 3.0817 | 663,700 |
| 13 mar 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2600 | 3.1593 | 538,800 |
| 12 mar 2024 | 3.2600 | 3.2900 | 3.2400 | 3.2700 | 3.1690 | 586,100 |
| 11 mar 2024 | 3.2600 | 3.2800 | 3.2400 | 3.2600 | 3.1593 | 533,900 |
| 08 mar 2024 | 3.2800 | 3.3200 | 3.2800 | 3.2800 | 3.1786 | 470,300 |
| 08 mar 2024 | 0.034 Dividendo | |||||
| 07 mar 2024 | 3.2800 | 3.3200 | 3.2700 | 3.3100 | 3.1748 | 481,200 |
| 06 mar 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2700 | 3.1364 | 564,400 |
| 05 mar 2024 | 3.2400 | 3.2700 | 3.2400 | 3.2500 | 3.1172 | 495,900 |
| 04 mar 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2400 | 3.1076 | 707,800 |
| 01 mar 2024 | 3.2200 | 3.2600 | 3.2100 | 3.2400 | 3.1076 | 680,200 |
| 29 feb 2024 | 3.2400 | 3.2600 | 3.2100 | 3.2400 | 3.1076 | 619,100 |
| 28 feb 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2200 | 3.0884 | 442,000 |
| 27 feb 2024 | 3.2400 | 3.2700 | 3.2100 | 3.2200 | 3.0884 | 420,100 |
| 26 feb 2024 | 3.2500 | 3.2700 | 3.2400 | 3.2500 | 3.1172 | 282,300 |
| 23 feb 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2600 | 3.1268 | 185,700 |
| 22 feb 2024 | 3.2600 | 3.2700 | 3.2300 | 3.2400 | 3.1076 | 275,300 |
| 21 feb 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2300 | 3.0980 | 409,500 |
| 20 feb 2024 | 3.2400 | 3.2800 | 3.2300 | 3.2400 | 3.1076 | 203,900 |
| 16 feb 2024 | 3.3100 | 3.3100 | 3.2600 | 3.2600 | 3.1268 | 231,400 |
| 15 feb 2024 | 3.2900 | 3.3300 | 3.2900 | 3.3000 | 3.1652 | 192,000 |
| 14 feb 2024 | 3.2800 | 3.3200 | 3.2700 | 3.2900 | 3.1556 | 170,600 |
| 13 feb 2024 | 3.2700 | 3.2700 | 3.2400 | 3.2500 | 3.1172 | 255,100 |
| 12 feb 2024 | 3.3200 | 3.3300 | 3.3000 | 3.3100 | 3.1748 | 245,400 |
| 09 feb 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3100 | 3.1748 | 229,200 |
| 09 feb 2024 | 0.034 Dividendo | |||||
| 08 feb 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3400 | 3.1709 | 255,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.