5 DAY PERFORMANCE
-10.47%
1 MONTH PERFORMANCE
-2.98%
3 MONTH PERFORMANCE
-6.73%
6 MONTH PERFORMANCE
-3.79%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+14.81%
Virtus Convertible & Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.09 | $17.24 (0.88%) | $17.25 | $17.01 | 62.75 K | $452.96 M |
| 05/05/2026 | $16.92 | $16.97 (0.3%) | $16.99 | $16.87 | 58.60 K | $447.56 M |
| 05/04/2026 | $16.76 | $16.82 (0.36%) | $16.88 | $16.73 | 107.99 K | $443.60 M |
| 05/01/2026 | $16.66 | $16.71 (0.3%) | $16.83 | $16.66 | 98.54 K | $440.70 M |
| 04/30/2026 | $16.60 | $16.59 (-0.06%) | $16.63 | $16.36 | 65.33 K | $437.53 M |
| 04/29/2026 | $16.52 | $16.55 (0.18%) | $16.63 | $16.36 | 66.63 K | $436.48 M |
| 04/28/2026 | $16.54 | $16.48 (-0.36%) | $16.55 | $16.28 | 82.70 K | $434.63 M |
| 04/27/2026 | $16.52 | $16.56 (0.24%) | $16.60 | $16.37 | 84.20 K | $436.74 M |
| 04/24/2026 | $16.45 | $16.48 (0.18%) | $16.58 | $16.38 | 41.34 K | $434.63 M |
| 04/23/2026 | $16.49 | $16.35 (-0.85%) | $16.54 | $16.30 | 54.70 K | $431.20 M |
| 04/22/2026 | $16.42 | $16.46 (0.24%) | $16.51 | $16.37 | 61.24 K | $434.10 M |
| 04/21/2026 | $16.47 | $16.33 (-0.85%) | $16.49 | $16.30 | 81.70 K | $430.68 M |
| 04/20/2026 | $16.27 | $16.38 (0.68%) | $16.40 | $16.26 | 117.60 K | $431.99 M |
| 04/17/2026 | $16.45 | $16.23 (-1.34%) | $16.45 | $16.17 | 56.80 K | $428.04 M |
| 04/16/2026 | $16.24 | $16.24 (0%) | $16.40 | $16.11 | 99.20 K | $428.30 M |
| 04/15/2026 | $16.29 | $16.15 (-0.86%) | $16.33 | $16.09 | 106.20 K | $425.93 M |
| 04/14/2026 | $16.36 | $16.25 (-0.67%) | $16.42 | $16.21 | 70.51 K | $428.57 M |
| 04/13/2026 | $16.16 | $16.27 (0.68%) | $16.33 | $16.16 | 89.00 K | $429.09 M |
| 04/10/2026 | $16.54 | $16.44 (-0.6%) | $16.57 | $16.40 | 80.88 K | $433.58 M |
| 04/09/2026 | $16.18 | $16.42 (1.48%) | $16.64 | $16.18 | 148.94 K | $433.05 M |
| 04/08/2026 | $16.00 | $16.12 (0.75%) | $16.38 | $15.96 | 155.20 K | $425.14 M |
| 04/07/2026 | $15.45 | $15.60 (0.97%) | $15.67 | $15.29 | 125.63 K | $411.42 M |
| 04/06/2026 | $15.39 | $15.42 (0.19%) | $15.44 | $15.27 | 99.82 K | $406.68 M |
| 04/02/2026 | $15.08 | $15.29 (1.39%) | $15.38 | $15.00 | 84.14 K | $403.25 M |
| 04/01/2026 | $14.96 | $15.26 (2.01%) | $15.37 | $14.92 | 106.70 K | $402.46 M |
| 03/31/2026 | $14.62 | $14.88 (1.78%) | $14.96 | $14.59 | 88.52 K | $392.43 M |
| 03/30/2026 | $14.75 | $14.53 (-1.49%) | $14.80 | $14.46 | 152.13 K | $383.20 M |
| 03/27/2026 | $14.82 | $14.60 (-1.48%) | $14.88 | $14.55 | 120.93 K | $385.05 M |
| 03/26/2026 | $15.24 | $14.90 (-2.23%) | $15.27 | $14.85 | 121.52 K | $392.96 M |
| 03/25/2026 | $15.17 | $15.27 (0.66%) | $15.34 | $15.12 | 105.80 K | $402.72 M |
| 03/24/2026 | $14.95 | $14.99 (0.27%) | $15.11 | $14.88 | 78.83 K | $395.34 M |
| 03/23/2026 | $14.98 | $14.96 (-0.13%) | $15.17 | $14.89 | 85.54 K | $394.54 M |
| 03/20/2026 | $15.25 | $14.84 (-2.69%) | $15.30 | $14.82 | 60.13 K | $391.38 M |
| 03/19/2026 | $15.25 | $15.33 (0.52%) | $15.36 | $15.21 | 44.81 K | $404.30 M |
| 03/18/2026 | $15.39 | $15.35 (-0.26%) | $15.47 | $15.33 | 54.70 K | $404.83 M |
| 03/17/2026 | $15.31 | $15.39 (0.52%) | $15.40 | $15.15 | 48.61 K | $405.89 M |
| 03/16/2026 | $15.26 | $15.24 (-0.13%) | $15.37 | $15.18 | 64.65 K | $401.93 M |
| 03/13/2026 | $15.31 | $15.22 (-0.59%) | $15.46 | $15.20 | 51.80 K | $401.40 M |
| 03/12/2026 | $15.33 | $15.20 (-0.85%) | $15.53 | $15.17 | 143.50 K | $400.87 M |
| 03/11/2026 | $15.25 | $15.37 (0.79%) | $15.51 | $15.25 | 88.90 K | $405.36 M |
| 03/10/2026 | $15.07 | $15.21 (0.93%) | $15.30 | $15.01 | 166.70 K | $401.14 M |
| 03/09/2026 | $15.20 | $14.95 (-1.64%) | $15.27 | $14.91 | 339.30 K | $394.28 M |
| 03/06/2026 | $15.84 | $15.35 (-3.09%) | $15.89 | $15.32 | 128.42 K | $404.83 M |
| 03/05/2026 | $16.17 | $15.85 (-1.98%) | $16.21 | $15.75 | 122.96 K | $418.02 M |
| 03/04/2026 | $16.38 | $16.17 (-1.28%) | $16.43 | $16.15 | 70.15 K | $426.46 M |
| 03/03/2026 | $16.23 | $16.28 (0.31%) | $16.35 | $15.98 | 91.51 K | $429.36 M |
| 03/02/2026 | $16.25 | $16.31 (0.37%) | $16.39 | $16.20 | 64.90 K | $430.15 M |
| 02/27/2026 | $16.28 | $16.31 (0.18%) | $16.49 | $16.25 | 39.60 K | $430.15 M |
| 02/26/2026 | $16.47 | $16.43 (-0.24%) | $16.50 | $16.32 | 54.80 K | $433.31 M |
| 02/25/2026 | $16.48 | $16.40 (-0.49%) | $16.50 | $16.31 | 103.72 K | $432.52 M |
| 02/24/2026 | $16.38 | $16.35 (-0.18%) | $16.38 | $16.25 | 49.93 K | $431.20 M |
| 02/23/2026 | $16.28 | $16.30 (0.12%) | $16.40 | $16.26 | 69.30 K | $429.89 M |
| 02/20/2026 | $16.35 | $16.37 (0.12%) | $16.40 | $16.26 | 43.82 K | $431.73 M |
| 02/19/2026 | $16.39 | $16.34 (-0.31%) | $16.52 | $16.30 | 53.14 K | $430.94 M |
| 02/18/2026 | $16.51 | $16.49 (-0.12%) | $16.54 | $16.40 | 90.40 K | $434.90 M |
| 02/17/2026 | $16.50 | $16.42 (-0.48%) | $16.52 | $16.41 | 84.10 K | $433.05 M |
| 02/13/2026 | $16.45 | $16.53 (0.49%) | $16.54 | $16.40 | 65.00 K | $435.95 M |
| 02/12/2026 | $16.53 | $16.45 (-0.48%) | $16.57 | $16.34 | 83.30 K | $433.84 M |
| 02/11/2026 | $16.65 | $16.68 (0.18%) | $16.70 | $16.52 | 142.50 K | $439.91 M |
| 02/10/2026 | $16.36 | $16.53 (1.04%) | $16.56 | $16.28 | 322.14 K | $435.95 M |
| 02/09/2026 | $16.06 | $16.33 (1.68%) | $16.38 | $15.98 | 167.54 K | $430.68 M |
| 02/06/2026 | $15.77 | $16.04 (1.71%) | $16.04 | $15.72 | 56.31 K | $423.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
