Skip to main content
Virtus Equity & Convertible Income Fund (NIE)
NYSE: NIE · Real-Time Price · USD
24.89
+0.17 (0.69%)
Jan 28, 2025, 4:00 PM EST - Market closed

NIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202524.7424.9824.6424.8924.890.69%50,959
Jan 27, 202524.6525.0024.6524.7224.72-1.16%40,670
Jan 24, 202525.2625.3524.9025.0125.01-0.71%52,635
Jan 23, 202525.1925.2925.0325.1925.19-41,219
Jan 22, 202524.8225.2524.8025.1925.191.53%84,859
Jan 21, 202524.8724.8924.7124.8124.810.65%54,765
Jan 17, 202524.8124.9024.5524.6524.65-0.08%69,264
Jan 16, 202524.6324.7924.3924.6724.670.24%56,170
Jan 15, 202524.1424.6324.0924.6124.613.36%102,898
Jan 14, 202523.8524.2023.5223.8123.810.59%44,438
Jan 13, 202523.4624.0623.4123.6723.670.13%72,372
Jan 10, 202523.9024.2023.5623.6423.64-2.23%69,257
Jan 8, 202524.1624.2624.0024.1824.180.21%38,542
Jan 7, 202524.3824.4123.9524.1324.13-0.94%64,412
Jan 6, 202524.2824.5024.2824.3624.360.87%59,370
Jan 3, 202523.9224.4523.9224.1524.151.00%51,769
Jan 2, 202524.7724.8523.8723.9123.91-3.04%176,083
Dec 31, 202424.8024.8024.2824.6624.66-0.32%47,112
Dec 30, 202424.4725.0524.2724.7424.740.81%172,983
Dec 27, 202424.5124.7124.2624.5424.540.12%82,993
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