Skip to main content
Virtus Equity & Convertible Income Fund (NIE)
NYSE: NIE · Real-Time Price · USD
24.13
+0.06 (0.25%)
Nov 22, 2024, 4:00 PM EST - Market closed

NIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.1224.2024.0024.1324.130.25%61,603
Nov 21, 202424.0524.1423.8224.0724.070.80%71,510
Nov 20, 202424.0324.1823.7423.8823.88-0.29%39,446
Nov 19, 202423.8524.1223.7123.9523.950.25%78,626
Nov 18, 202423.5523.9723.5523.8923.891.49%39,258
Nov 15, 202423.8524.0223.5323.5423.54-1.75%47,388
Nov 14, 202424.0324.1323.8523.9623.96-50,406
Nov 13, 202424.0424.1923.9523.9623.96-0.33%60,686
Nov 12, 202424.0724.2123.9324.0424.040.17%58,669
Nov 11, 202423.9524.1023.8324.0024.000.80%51,071
Nov 8, 202423.8023.9223.7423.8123.810.29%76,242
Nov 7, 202423.5623.7823.5623.7423.741.06%60,490
Nov 6, 202423.4323.5323.0223.4923.492.26%59,450
Nov 5, 202422.9723.2322.9622.9722.970.04%116,835
Nov 4, 202422.9523.0222.9322.9622.96-54,941
Nov 1, 202422.9323.2022.9222.9622.960.13%68,807
Oct 31, 202423.1023.1022.8922.9322.93-0.91%66,086
Oct 30, 202423.1023.3223.1023.1423.14-0.26%51,588
Oct 29, 202423.2823.4223.1723.2023.20-0.34%44,347
Oct 28, 202423.4423.4423.2523.2823.28-0.17%48,525
Oct 25, 202423.3023.5223.1923.3223.320.34%43,365
Oct 24, 202423.3223.3923.1923.2423.24-0.13%42,405
Oct 23, 202423.5023.6023.2523.2723.27-1.52%48,773
Oct 22, 202423.5923.6523.5423.6323.630.17%29,251
Oct 21, 202423.6323.6323.4523.5923.59-0.04%44,865
Oct 18, 202423.5523.7923.4323.6023.600.68%53,359
Oct 17, 202423.4823.5523.3923.4423.44-0.09%21,573
Oct 16, 202423.4723.4923.3623.4623.460.30%34,582
Oct 15, 202423.4623.5023.3623.3923.39-58,632
Oct 14, 202423.4023.5523.3423.3923.390.30%48,093
Oct 11, 202423.3523.4223.2923.3223.320.26%32,104
Oct 10, 202423.4023.4123.2223.2623.26-0.68%40,052
Oct 9, 202423.2323.4223.1723.4223.421.17%64,780
Oct 8, 202423.0423.1723.0423.1523.150.74%54,814
Oct 7, 202423.0723.1622.8022.9822.98-0.13%87,421
Oct 4, 202423.0123.0222.8823.0123.011.14%79,412
Oct 3, 202422.7322.8722.6522.7522.75-0.61%73,111
Oct 2, 202422.7422.9522.6222.8922.89-54,655
Oct 1, 202422.9822.9822.7122.8922.89-0.52%44,149
Sep 30, 202422.8923.0522.6723.0123.010.09%66,259
Sep 27, 202422.9623.0522.6922.9922.990.09%65,946
Sep 26, 202423.1123.1222.8522.9722.970.48%156,883
Sep 25, 202422.7722.8822.6122.8622.860.48%93,025
Sep 24, 202422.8322.8522.5622.7522.75-0.26%57,290
Sep 23, 202422.7922.8922.7222.8122.810.09%77,863
Sep 20, 202423.1423.1522.7022.7922.79-1.21%63,410
Sep 19, 202422.9023.1222.8523.0723.071.99%82,804
Sep 18, 202422.6022.8322.5522.6222.620.31%83,815
Sep 17, 202422.6922.7722.4722.5522.55-0.04%44,347
Sep 16, 202422.5622.6922.3022.5622.560.13%81,111
Sep 13, 202422.3722.5722.3522.5322.53-0.79%74,560
Sep 12, 202422.7322.7822.5422.7122.220.53%70,354
Sep 11, 202422.5122.6522.2122.5922.100.76%59,677
Sep 10, 202422.4622.5122.2822.4221.930.40%63,569
Sep 9, 202422.1922.5622.1822.3321.851.09%61,611
Sep 6, 202422.4122.5222.0722.0921.61-1.56%32,848
Sep 5, 202422.3822.5122.3022.4421.950.27%54,425
Sep 4, 202422.2322.4622.2322.3821.890.31%43,311
Sep 3, 202422.6122.7022.2822.3121.83-1.59%52,013
Aug 30, 202422.5722.7422.5522.6722.180.49%48,035
Aug 29, 202422.4522.8022.4522.5622.070.49%63,695
Aug 28, 202422.6622.7322.3422.4521.96-0.80%62,814
Aug 27, 202422.5622.7022.5322.6322.140.35%42,136
Aug 26, 202422.7822.8422.5122.5522.06-0.75%107,095
Aug 23, 202422.7422.7822.5822.7222.230.71%33,455
Aug 22, 202422.8222.8222.4522.5622.07-0.66%43,698
Aug 21, 202422.7822.8122.6222.7122.220.26%39,458
Aug 20, 202422.5722.7122.5122.6522.160.35%48,035
Aug 19, 202422.4122.6622.3722.5722.080.40%65,621
Aug 16, 202422.2422.6322.2422.4821.990.36%48,586
Aug 15, 202422.2922.5022.1122.4021.911.36%70,805
Aug 14, 202422.2222.3222.0822.1021.62-0.27%91,358
Aug 13, 202422.1222.3322.0622.1621.680.59%64,014
Aug 12, 202422.0722.1521.8322.0321.550.36%59,238
Aug 9, 202421.8422.0121.8121.9521.470.48%48,290
Aug 8, 202421.6421.9721.5221.8521.371.51%52,468
Aug 7, 202421.7421.8421.4621.5221.050.28%79,073
Aug 6, 202421.1721.6621.1321.4620.991.61%85,765
Aug 5, 202421.1321.4220.7521.1220.66-3.47%241,667
Aug 2, 202422.0222.4221.7621.8821.41-1.57%47,512
Aug 1, 202422.6122.8222.1422.2321.75-1.42%91,707
Jul 31, 202422.5322.7022.4422.5522.061.21%74,708
Jul 30, 202422.3922.5922.2622.2821.80-0.36%58,613
Jul 29, 202422.3822.4222.2422.3621.880.54%63,837
Jul 26, 202422.4122.4322.2122.2421.76-0.27%68,447
Jul 25, 202422.3722.5022.2422.3021.82-0.13%109,373
Jul 24, 202422.8922.9522.3222.3321.85-2.70%82,414
Jul 23, 202422.9523.1122.9122.9522.45-0.04%58,032
Jul 22, 202422.9923.1622.7822.9622.460.88%41,527
Jul 19, 202422.7522.9922.7522.7622.27-0.39%22,877
Jul 18, 202423.3123.5022.7622.8522.35-1.93%109,574
Jul 17, 202423.3523.7123.2523.3022.79-1.27%52,903
Jul 16, 202423.6523.7023.4023.6023.090.34%110,616
Jul 15, 202423.6023.7523.4723.5223.01-0.17%73,359
Jul 12, 202423.6123.8723.5123.5623.05-0.17%87,001
Jul 11, 202423.5023.7223.4823.6023.09-106,712
Jul 10, 202423.6523.8523.4823.6023.090.30%68,950
Jul 9, 202423.5623.7123.3623.5323.02-0.13%96,306
Jul 8, 202423.5123.6623.4123.5623.050.26%52,158
Jul 5, 202423.3523.6723.2623.5022.990.47%37,677