5 DAY PERFORMANCE
-10.69%
1 MONTH PERFORMANCE
-12.82%
3 MONTH PERFORMANCE
-12.77%
6 MONTH PERFORMANCE
-6.73%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+3.24%
Virtus Convertible & Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $17.16 | $17.09 (-0.41%) | $17.17 | $17.09 | 47.06 K | |
| 08/06/2026 | $17.10 | $17.07 (-0.18%) | $17.18 | $17.04 | 33.23 K | $450.19 M |
| 08/05/2026 | $17.17 | $17.18 (0.06%) | $17.18 | $16.85 | 86.10 K | $453.09 M |
| 08/04/2026 | $16.99 | $16.99 (0%) | $17.07 | $16.87 | 58.65 K | $448.08 M |
| 08/03/2026 | $16.82 | $16.92 (0.59%) | $16.96 | $16.79 | 31.10 K | $446.24 M |
| 07/31/2026 | $16.87 | $16.75 (-0.71%) | $16.87 | $16.60 | 42.60 K | $441.75 M |
| 07/30/2026 | $16.70 | $16.80 (0.6%) | $16.89 | $16.56 | 92.00 K | $443.07 M |
| 07/29/2026 | $16.64 | $16.47 (-1.02%) | $16.72 | $16.40 | 76.78 K | $434.37 M |
| 07/28/2026 | $16.55 | $16.60 (0.3%) | $16.74 | $16.46 | 59.04 K | $437.80 M |
| 07/27/2026 | $16.59 | $16.59 (0%) | $16.75 | $16.50 | 72.63 K | $437.53 M |
| 07/24/2026 | $16.73 | $16.54 (-1.14%) | $16.78 | $16.47 | 44.30 K | $436.21 M |
| 07/23/2026 | $16.89 | $16.73 (-0.95%) | $17.00 | $16.69 | 47.60 K | $441.23 M |
| 07/22/2026 | $16.98 | $17.01 (0.18%) | $17.12 | $16.98 | 41.32 K | $448.61 M |
| 07/21/2026 | $16.94 | $16.99 (0.3%) | $17.06 | $16.73 | 136.60 K | $448.08 M |
| 07/20/2026 | $16.79 | $16.86 (0.42%) | $16.87 | $16.72 | 59.90 K | $444.65 M |
| 07/17/2026 | $16.15 | $16.60 (2.79%) | $16.76 | $16.15 | 584.50 K | $437.80 M |
| 07/16/2026 | $16.60 | $16.36 (-1.45%) | $16.61 | $16.27 | 127.03 K | $431.47 M |
| 07/15/2026 | $16.80 | $16.65 (-0.89%) | $17.00 | $16.49 | 90.70 K | $439.12 M |
| 07/14/2026 | $16.85 | $16.75 (-0.59%) | $16.99 | $16.61 | 108.00 K | $441.75 M |
| 07/13/2026 | $17.30 | $16.82 (-2.77%) | $17.30 | $16.67 | 121.50 K | $443.60 M |
| 07/10/2026 | $17.29 | $17.51 (1.27%) | $17.51 | $17.26 | 57.90 K | $461.80 M |
| 07/09/2026 | $17.14 | $17.25 (0.64%) | $17.34 | $17.14 | 71.62 K | $454.94 M |
| 07/08/2026 | $17.16 | $17.02 (-0.82%) | $17.19 | $16.98 | 47.32 K | $448.87 M |
| 07/07/2026 | $17.29 | $17.16 (-0.75%) | $17.32 | $17.15 | 37.55 K | $452.57 M |
| 07/06/2026 | $17.35 | $17.29 (-0.35%) | $17.39 | $17.24 | 59.64 K | $455.99 M |
| 07/02/2026 | $17.54 | $17.38 (-0.91%) | $17.63 | $17.14 | 48.05 K | $458.37 M |
| 07/01/2026 | $17.58 | $17.55 (-0.17%) | $17.65 | $17.50 | 35.40 K | $462.85 M |
| 06/30/2026 | $17.60 | $17.59 (-0.06%) | $17.65 | $17.48 | 83.60 K | $463.91 M |
| 06/29/2026 | $17.44 | $17.57 (0.75%) | $17.60 | $17.25 | 84.80 K | $463.38 M |
| 06/26/2026 | $17.20 | $17.28 (0.47%) | $17.44 | $17.17 | 48.70 K | $455.73 M |
| 06/25/2026 | $17.54 | $17.31 (-1.31%) | $17.54 | $17.28 | 42.95 K | $456.52 M |
| 06/24/2026 | $17.35 | $17.37 (0.12%) | $17.41 | $17.12 | 40.30 K | $458.10 M |
| 06/23/2026 | $17.28 | $17.31 (0.17%) | $17.41 | $17.27 | 41.52 K | $456.52 M |
| 06/22/2026 | $17.57 | $17.44 (-0.74%) | $17.60 | $17.42 | 45.52 K | $459.95 M |
| 06/18/2026 | $17.48 | $17.57 (0.51%) | $17.57 | $17.37 | 63.98 K | $463.38 M |
| 06/17/2026 | $17.44 | $17.22 (-1.26%) | $17.49 | $17.20 | 49.10 K | $454.15 M |
| 06/16/2026 | $17.33 | $17.35 (0.12%) | $17.41 | $17.20 | 48.80 K | $457.58 M |
| 06/15/2026 | $17.30 | $17.24 (-0.35%) | $17.33 | $17.18 | 82.00 K | $454.68 M |
| 06/12/2026 | $17.02 | $17.20 (1.06%) | $17.33 | $16.99 | 51.80 K | $453.62 M |
| 06/11/2026 | $16.94 | $16.99 (0.3%) | $17.02 | $16.83 | 62.85 K | $448.08 M |
| 06/10/2026 | $17.01 | $16.93 (-0.47%) | $17.20 | $16.87 | 33.10 K | $446.50 M |
| 06/09/2026 | $17.23 | $17.01 (-1.28%) | $17.30 | $16.85 | 36.50 K | $448.61 M |
| 06/08/2026 | $17.29 | $17.09 (-1.16%) | $17.56 | $17.05 | 43.60 K | $450.72 M |
| 06/05/2026 | $17.31 | $17.13 (-1.04%) | $17.42 | $16.85 | 71.91 K | $451.77 M |
| 06/04/2026 | $17.23 | $17.38 (0.87%) | $17.42 | $17.14 | 57.60 K | $458.37 M |
| 06/03/2026 | $17.51 | $17.30 (-1.2%) | $17.56 | $17.22 | 145.00 K | $456.26 M |
| 06/02/2026 | $17.47 | $17.54 (0.4%) | $17.60 | $17.47 | 49.60 K | $462.59 M |
| 06/01/2026 | $17.23 | $17.42 (1.1%) | $17.55 | $17.23 | 126.73 K | $459.42 M |
| 05/29/2026 | $17.58 | $17.51 (-0.4%) | $17.59 | $17.41 | 66.70 K | $461.80 M |
| 05/28/2026 | $17.53 | $17.47 (-0.34%) | $17.60 | $17.41 | 163.72 K | $460.74 M |
| 05/27/2026 | $17.38 | $17.42 (0.23%) | $17.44 | $17.17 | 99.13 K | $459.42 M |
| 05/26/2026 | $17.27 | $17.30 (0.17%) | $17.36 | $17.20 | 77.50 K | $456.26 M |
| 05/22/2026 | $17.20 | $17.20 (0%) | $17.29 | $17.07 | 41.60 K | $453.62 M |
| 05/21/2026 | $16.90 | $17.05 (0.89%) | $17.41 | $16.75 | 143.20 K | $449.67 M |
| 05/20/2026 | $16.68 | $16.88 (1.2%) | $16.99 | $16.65 | 64.80 K | $445.18 M |
| 05/19/2026 | $16.76 | $16.58 (-1.07%) | $16.85 | $16.46 | 62.90 K | $437.27 M |
| 05/18/2026 | $17.13 | $16.87 (-1.52%) | $17.13 | $16.80 | 76.83 K | $444.92 M |
| 05/15/2026 | $17.40 | $17.07 (-1.9%) | $17.43 | $16.86 | 70.00 K | $450.19 M |
| 05/14/2026 | $17.42 | $17.43 (0.06%) | $17.48 | $17.16 | 102.62 K | $459.69 M |
| 05/13/2026 | $17.20 | $17.33 (0.76%) | $17.39 | $17.17 | 106.75 K | $457.05 M |
| 05/12/2026 | $17.50 | $17.16 (-1.94%) | $17.50 | $17.03 | 76.14 K | $452.57 M |
| 05/11/2026 | $17.37 | $17.47 (0.58%) | $17.53 | $17.20 | 136.00 K | $460.74 M |
| 05/08/2026 | $17.18 | $17.45 (1.57%) | $17.45 | $17.17 | 81.64 K | $460.21 M |
| 05/07/2026 | $17.31 | $17.15 (-0.92%) | $17.41 | $17.06 | 104.20 K | $452.30 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.
