Skip to main content
Virtus Equity & Convertible Income Fund (NIE)
NYSE: NIE · Real-Time Price · USD
24.51
-0.07 (-0.28%)
Dec 26, 2024, 4:00 PM EST - Market closed

NIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202424.5824.7524.3324.5124.51-0.28%49,330
Dec 24, 202424.1924.7523.9524.5824.581.32%39,044
Dec 23, 202423.9124.3823.7124.2624.261.76%98,594
Dec 20, 202423.3924.0223.2723.8423.841.49%75,289
Dec 19, 202423.8424.2423.4723.4923.49-0.80%87,077
Dec 18, 202424.2424.5423.6723.6823.68-2.59%60,949
Dec 17, 202424.3624.4324.2424.3124.31-0.53%50,014
Dec 16, 202424.5224.7724.4224.4424.44-0.16%55,848
Dec 13, 202424.4424.6724.3224.4824.480.37%52,817
Dec 12, 202424.5724.7724.3424.3924.39-2.17%45,366
Dec 11, 202425.0025.3524.8924.9324.430.16%49,067
Dec 10, 202425.3725.4424.8124.8924.39-1.66%64,989
Dec 9, 202425.1425.4425.0425.3124.800.92%74,271
Dec 6, 202424.9725.0924.9725.0824.580.68%65,489
Dec 5, 202425.0625.0824.8024.9124.41-0.12%58,510
Dec 4, 202424.8024.9724.7024.9424.440.89%52,793
Dec 3, 202424.5424.7624.4424.7224.220.49%71,897
Dec 2, 202424.5124.6724.2824.6024.110.04%65,377
Nov 29, 202424.4024.6024.3224.5924.101.11%42,972
Nov 27, 202424.3824.5124.2324.3223.83-0.04%40,406
Nov 26, 202424.3124.3524.2224.3323.840.29%56,485
Nov 25, 202424.1524.3924.1524.2623.770.54%80,259
Nov 22, 202424.1224.2024.0024.1323.650.25%61,603
Nov 21, 202424.0524.1423.8224.0723.590.80%71,510
Nov 20, 202424.0324.1823.7423.8823.40-0.29%39,446
Nov 19, 202423.8524.1223.7123.9523.470.25%78,626
Nov 18, 202423.5523.9723.5523.8923.411.49%39,258
Nov 15, 202423.8524.0223.5323.5423.07-1.75%47,388
Nov 14, 202424.0324.1323.8523.9623.48-50,406
Nov 13, 202424.0424.1923.9523.9623.48-0.33%60,686
Nov 12, 202424.0724.2123.9324.0423.560.17%58,669
Nov 11, 202423.9524.1023.8324.0023.520.80%51,071
Nov 8, 202423.8023.9223.7423.8123.330.29%76,242
Nov 7, 202423.5623.7823.5623.7423.261.06%60,490
Nov 6, 202423.4323.5323.0223.4923.022.26%59,450
Nov 5, 202422.9723.2322.9622.9722.510.04%116,835
Nov 4, 202422.9523.0222.9322.9622.50-54,941
Nov 1, 202422.9323.2022.9222.9622.500.13%68,807
Oct 31, 202423.1023.1022.8922.9322.47-0.91%66,086
Oct 30, 202423.1023.3223.1023.1422.68-0.26%51,588
Oct 29, 202423.2823.4223.1723.2022.73-0.34%44,347
Oct 28, 202423.4423.4423.2523.2822.81-0.17%48,525
Oct 25, 202423.3023.5223.1923.3222.850.34%43,365
Oct 24, 202423.3223.3923.1923.2422.77-0.13%42,405
Oct 23, 202423.5023.6023.2523.2722.80-1.52%48,773
Oct 22, 202423.5923.6523.5423.6323.160.17%29,251
Oct 21, 202423.6323.6323.4523.5923.12-0.04%44,865
Oct 18, 202423.5523.7923.4323.6023.130.68%53,359
Oct 17, 202423.4823.5523.3923.4422.97-0.09%21,573
Oct 16, 202423.4723.4923.3623.4622.990.30%34,582
Oct 15, 202423.4623.5023.3623.3922.92-58,632
Oct 14, 202423.4023.5523.3423.3922.920.30%48,093
Oct 11, 202423.3523.4223.2923.3222.850.26%32,104
Oct 10, 202423.4023.4123.2223.2622.79-0.68%40,052
Oct 9, 202423.2323.4223.1723.4222.951.17%64,780
Oct 8, 202423.0423.1723.0423.1522.690.74%54,814
Oct 7, 202423.0723.1622.8022.9822.52-0.13%87,421
Oct 4, 202423.0123.0222.8823.0122.551.14%79,412
Oct 3, 202422.7322.8722.6522.7522.29-0.61%73,111
Oct 2, 202422.7422.9522.6222.8922.43-54,655
Oct 1, 202422.9822.9822.7122.8922.43-0.52%44,149
Sep 30, 202422.8923.0522.6723.0122.550.09%66,259
Sep 27, 202422.9623.0522.6922.9922.530.09%65,946
Sep 26, 202423.1123.1222.8522.9722.510.48%156,883
Sep 25, 202422.7722.8822.6122.8622.400.48%93,025
Sep 24, 202422.8322.8522.5622.7522.29-0.26%57,290
Sep 23, 202422.7922.8922.7222.8122.350.09%77,863
Sep 20, 202423.1423.1522.7022.7922.33-1.21%63,410
Sep 19, 202422.9023.1222.8523.0722.611.99%82,804
Sep 18, 202422.6022.8322.5522.6222.170.31%83,815
Sep 17, 202422.6922.7722.4722.5522.10-0.04%44,347
Sep 16, 202422.5622.6922.3022.5622.110.13%81,111
Sep 13, 202422.3722.5722.3522.5322.08-0.79%74,560
Sep 12, 202422.7322.7822.5422.7121.770.53%70,354
Sep 11, 202422.5122.6522.2122.5921.660.76%59,677
Sep 10, 202422.4622.5122.2822.4221.490.40%63,569
Sep 9, 202422.1922.5622.1822.3321.411.09%61,611
Sep 6, 202422.4122.5222.0722.0921.18-1.56%32,848
Sep 5, 202422.3822.5122.3022.4421.510.27%54,425
Sep 4, 202422.2322.4622.2322.3821.450.31%43,311
Sep 3, 202422.6122.7022.2822.3121.39-1.59%52,013
Aug 30, 202422.5722.7422.5522.6721.730.49%48,035
Aug 29, 202422.4522.8022.4522.5621.630.49%63,695
Aug 28, 202422.6622.7322.3422.4521.52-0.80%62,814
Aug 27, 202422.5622.7022.5322.6321.690.35%42,136
Aug 26, 202422.7822.8422.5122.5521.62-0.75%107,095
Aug 23, 202422.7422.7822.5822.7221.780.71%33,455
Aug 22, 202422.8222.8222.4522.5621.63-0.66%43,698
Aug 21, 202422.7822.8122.6222.7121.770.26%39,458
Aug 20, 202422.5722.7122.5122.6521.710.35%48,035
Aug 19, 202422.4122.6622.3722.5721.640.40%65,621
Aug 16, 202422.2422.6322.2422.4821.550.36%48,586
Aug 15, 202422.2922.5022.1122.4021.471.36%70,805
Aug 14, 202422.2222.3222.0822.1021.19-0.27%91,358
Aug 13, 202422.1222.3322.0622.1621.240.59%64,014
Aug 12, 202422.0722.1521.8322.0321.120.36%59,238
Aug 9, 202421.8422.0121.8121.9521.040.48%48,290
Aug 8, 202421.6421.9721.5221.8520.941.51%52,468
Aug 7, 202421.7421.8421.4621.5220.630.28%79,073
Aug 6, 202421.1721.6621.1321.4620.571.61%85,765