Virtus Equity & Convertible Income Fund (NIE)
NYSE: NIE · Real-Time Price · USD
25.63
+0.12 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
NIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.62 | 25.71 | 25.59 | 25.63 | 25.63 | 0.47% | 57,799 |
| Dec 4, 2025 | 25.52 | 25.70 | 25.27 | 25.51 | 25.51 | 0.04% | 130,877 |
| Dec 3, 2025 | 25.43 | 25.62 | 25.42 | 25.50 | 25.50 | -0.16% | 58,294 |
| Dec 2, 2025 | 25.59 | 25.70 | 25.52 | 25.54 | 25.54 | -0.12% | 57,860 |
| Dec 1, 2025 | 25.61 | 25.61 | 25.40 | 25.57 | 25.57 | -0.27% | 54,266 |
| Nov 28, 2025 | 25.50 | 25.69 | 25.36 | 25.64 | 25.64 | 1.10% | 19,379 |
| Nov 26, 2025 | 25.35 | 25.49 | 25.33 | 25.36 | 25.36 | 0.52% | 40,591 |
| Nov 25, 2025 | 25.09 | 25.30 | 24.92 | 25.23 | 25.23 | 0.96% | 40,884 |
| Nov 24, 2025 | 24.83 | 24.99 | 24.72 | 24.99 | 24.99 | 1.34% | 41,883 |
| Nov 21, 2025 | 24.61 | 24.91 | 24.55 | 24.66 | 24.66 | 0.57% | 81,108 |
| Nov 20, 2025 | 25.03 | 25.30 | 24.50 | 24.52 | 24.52 | -0.97% | 67,203 |
| Nov 19, 2025 | 24.66 | 24.95 | 24.66 | 24.76 | 24.76 | 0.28% | 60,625 |
| Nov 18, 2025 | 24.82 | 24.89 | 24.41 | 24.69 | 24.69 | -0.56% | 78,740 |
| Nov 17, 2025 | 25.19 | 25.27 | 24.78 | 24.83 | 24.83 | -1.39% | 60,796 |
| Nov 14, 2025 | 25.14 | 25.39 | 25.03 | 25.18 | 25.18 | -0.67% | 49,762 |
| Nov 13, 2025 | 25.68 | 25.72 | 25.22 | 25.35 | 25.35 | -1.44% | 35,129 |
| Nov 12, 2025 | 25.78 | 25.82 | 25.65 | 25.72 | 25.72 | -0.23% | 50,604 |
| Nov 11, 2025 | 25.74 | 25.81 | 25.56 | 25.78 | 25.78 | 0.31% | 68,561 |
| Nov 10, 2025 | 25.50 | 25.82 | 25.43 | 25.70 | 25.70 | 1.10% | 47,402 |
| Nov 7, 2025 | 25.49 | 25.52 | 25.19 | 25.42 | 25.42 | -0.20% | 36,518 |
| Nov 6, 2025 | 25.84 | 25.85 | 25.47 | 25.47 | 25.47 | -1.20% | 76,723 |
| Nov 5, 2025 | 25.73 | 25.85 | 25.62 | 25.78 | 25.78 | 0.16% | 55,187 |
| Nov 4, 2025 | 25.83 | 25.91 | 25.66 | 25.74 | 25.74 | -0.69% | 38,293 |
| Nov 3, 2025 | 26.00 | 26.00 | 25.83 | 25.92 | 25.92 | -0.04% | 43,717 |
| Oct 31, 2025 | 25.95 | 26.00 | 25.84 | 25.93 | 25.93 | 0.54% | 29,890 |
| Oct 30, 2025 | 25.79 | 25.99 | 25.68 | 25.79 | 25.79 | 0.08% | 47,908 |
| Oct 29, 2025 | 25.87 | 25.95 | 25.73 | 25.77 | 25.77 | -0.15% | 84,025 |
| Oct 28, 2025 | 25.65 | 25.82 | 25.62 | 25.81 | 25.81 | 0.94% | 70,238 |
| Oct 27, 2025 | 25.60 | 25.64 | 25.51 | 25.57 | 25.57 | 0.83% | 61,067 |
| Oct 24, 2025 | 25.40 | 25.54 | 25.29 | 25.36 | 25.36 | 0.56% | 74,790 |
| Oct 23, 2025 | 25.21 | 25.25 | 24.93 | 25.22 | 25.22 | - | 54,001 |
| Oct 22, 2025 | 25.40 | 25.40 | 24.91 | 25.22 | 25.22 | -0.47% | 72,472 |
| Oct 21, 2025 | 25.44 | 25.46 | 25.11 | 25.34 | 25.34 | -0.35% | 66,738 |
| Oct 20, 2025 | 25.43 | 25.57 | 25.34 | 25.43 | 25.43 | 0.63% | 75,028 |
| Oct 17, 2025 | 25.43 | 25.54 | 25.15 | 25.27 | 25.27 | -0.28% | 64,633 |
| Oct 16, 2025 | 25.61 | 25.64 | 25.34 | 25.34 | 25.34 | -1.02% | 40,538 |
| Oct 15, 2025 | 25.62 | 25.75 | 25.34 | 25.60 | 25.60 | 0.79% | 63,163 |
| Oct 14, 2025 | 25.37 | 25.45 | 25.12 | 25.40 | 25.40 | -0.24% | 45,388 |
| Oct 13, 2025 | 25.40 | 25.65 | 25.30 | 25.46 | 25.46 | 1.39% | 54,622 |
| Oct 10, 2025 | 25.63 | 25.66 | 24.98 | 25.11 | 25.11 | -1.65% | 100,328 |
| Oct 9, 2025 | 25.55 | 25.64 | 25.38 | 25.53 | 25.53 | 0.04% | 103,137 |
| Oct 8, 2025 | 25.37 | 25.54 | 25.32 | 25.52 | 25.52 | 0.59% | 69,527 |
| Oct 7, 2025 | 25.43 | 25.49 | 25.21 | 25.37 | 25.37 | 0.16% | 57,820 |
| Oct 6, 2025 | 25.25 | 25.39 | 25.23 | 25.33 | 25.33 | 0.40% | 66,075 |
| Oct 3, 2025 | 25.21 | 25.40 | 25.10 | 25.23 | 25.23 | -0.24% | 71,126 |
| Oct 2, 2025 | 25.22 | 25.32 | 25.10 | 25.29 | 25.29 | 0.52% | 59,907 |
| Oct 1, 2025 | 25.00 | 25.20 | 24.99 | 25.16 | 25.16 | 0.20% | 70,805 |
| Sep 30, 2025 | 25.02 | 25.14 | 25.01 | 25.11 | 25.11 | 0.12% | 66,155 |
| Sep 29, 2025 | 25.09 | 25.16 | 25.00 | 25.08 | 25.08 | 0.36% | 170,209 |
| Sep 26, 2025 | 24.65 | 24.99 | 24.65 | 24.99 | 24.99 | 1.26% | 120,687 |