Virtus Equity & Convertible Income Fund (NIE)
NYSE: NIE · Real-Time Price · USD
24.87
+0.10 (0.40%)
Sep 18, 2025, 2:23 PM EDT - Market open
NIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.89 | 24.89 | 24.60 | 24.77 | 24.77 | -0.20% | 66,209 |
| Sep 16, 2025 | 24.90 | 25.05 | 24.75 | 24.82 | 24.82 | -0.56% | 45,331 |
| Sep 15, 2025 | 24.99 | 25.10 | 24.92 | 24.96 | 24.96 | 0.08% | 56,417 |
| Sep 12, 2025 | 24.90 | 25.03 | 24.83 | 24.94 | 24.94 | -1.77% | 35,324 |
| Sep 11, 2025 | 25.28 | 25.40 | 25.18 | 25.39 | 24.89 | 1.07% | 58,013 |
| Sep 10, 2025 | 25.14 | 25.30 | 25.11 | 25.12 | 24.63 | 0.24% | 43,111 |
| Sep 9, 2025 | 25.03 | 25.12 | 25.00 | 25.06 | 24.57 | 0.20% | 32,401 |
| Sep 8, 2025 | 24.96 | 25.14 | 24.91 | 25.01 | 24.52 | 0.52% | 56,718 |
| Sep 5, 2025 | 25.05 | 25.05 | 24.80 | 24.88 | 24.39 | -0.32% | 36,154 |
| Sep 4, 2025 | 24.80 | 24.96 | 24.78 | 24.96 | 24.47 | 0.85% | 29,711 |
| Sep 3, 2025 | 24.72 | 24.87 | 24.69 | 24.75 | 24.26 | 0.28% | 42,184 |
| Sep 2, 2025 | 24.60 | 24.68 | 24.53 | 24.68 | 24.20 | -0.60% | 36,227 |
| Aug 29, 2025 | 24.77 | 24.83 | 24.67 | 24.83 | 24.34 | 0.16% | 37,665 |
| Aug 28, 2025 | 24.79 | 24.89 | 24.75 | 24.79 | 24.30 | 0.28% | 35,737 |
| Aug 27, 2025 | 24.69 | 24.92 | 24.50 | 24.72 | 24.23 | 0.24% | 35,607 |
| Aug 26, 2025 | 24.58 | 24.66 | 24.51 | 24.66 | 24.18 | 0.61% | 37,537 |
| Aug 25, 2025 | 24.53 | 24.59 | 24.47 | 24.51 | 24.03 | 0.04% | 51,945 |
| Aug 22, 2025 | 24.38 | 24.63 | 24.20 | 24.50 | 24.02 | 1.24% | 97,600 |
| Aug 21, 2025 | 24.08 | 24.29 | 24.03 | 24.20 | 23.72 | 0.14% | 55,849 |
| Aug 20, 2025 | 24.16 | 24.27 | 24.05 | 24.17 | 23.69 | -0.30% | 32,657 |
| Aug 19, 2025 | 24.41 | 24.41 | 24.19 | 24.24 | 23.76 | -0.70% | 26,609 |
| Aug 18, 2025 | 24.46 | 24.51 | 24.34 | 24.41 | 23.93 | 0.04% | 53,810 |
| Aug 15, 2025 | 24.42 | 24.51 | 24.37 | 24.40 | 23.92 | -0.04% | 50,067 |
| Aug 14, 2025 | 24.42 | 24.46 | 24.38 | 24.41 | 23.93 | -0.04% | 42,552 |
| Aug 13, 2025 | 24.50 | 24.52 | 24.40 | 24.42 | 23.94 | -0.08% | 66,552 |
| Aug 12, 2025 | 24.26 | 24.48 | 24.18 | 24.44 | 23.96 | 0.74% | 48,470 |
| Aug 11, 2025 | 24.35 | 24.41 | 24.18 | 24.26 | 23.78 | - | 47,154 |
| Aug 8, 2025 | 24.29 | 24.35 | 24.21 | 24.26 | 23.78 | -0.04% | 53,694 |
| Aug 7, 2025 | 24.37 | 24.37 | 24.06 | 24.27 | 23.79 | 0.41% | 53,094 |
| Aug 6, 2025 | 24.08 | 24.26 | 23.89 | 24.17 | 23.70 | 0.46% | 101,291 |
| Aug 5, 2025 | 24.01 | 24.16 | 23.89 | 24.06 | 23.59 | 0.04% | 57,666 |
| Aug 4, 2025 | 23.89 | 24.14 | 23.78 | 24.05 | 23.58 | 0.67% | 47,750 |
| Aug 1, 2025 | 24.01 | 24.01 | 23.74 | 23.89 | 23.42 | -0.95% | 72,398 |
| Jul 31, 2025 | 24.15 | 24.38 | 24.09 | 24.12 | 23.65 | -0.12% | 77,007 |
| Jul 30, 2025 | 24.25 | 24.25 | 24.09 | 24.15 | 23.68 | -0.12% | 48,880 |
| Jul 29, 2025 | 24.17 | 24.25 | 24.11 | 24.18 | 23.71 | -0.25% | 56,411 |
| Jul 28, 2025 | 24.25 | 24.29 | 24.15 | 24.24 | 23.76 | - | 71,599 |
| Jul 25, 2025 | 24.11 | 24.42 | 24.05 | 24.24 | 23.76 | 0.79% | 103,234 |
| Jul 24, 2025 | 24.07 | 24.12 | 23.94 | 24.05 | 23.58 | - | 46,356 |
| Jul 23, 2025 | 24.13 | 24.15 | 23.93 | 24.05 | 23.58 | 0.04% | 79,165 |
| Jul 22, 2025 | 24.15 | 24.16 | 23.93 | 24.04 | 23.57 | -0.37% | 57,624 |
| Jul 21, 2025 | 23.99 | 24.16 | 23.99 | 24.13 | 23.66 | 0.75% | 37,310 |
| Jul 18, 2025 | 24.00 | 24.10 | 23.92 | 23.95 | 23.48 | -0.25% | 44,786 |
| Jul 17, 2025 | 23.95 | 24.05 | 23.91 | 24.01 | 23.54 | 0.63% | 50,805 |
| Jul 16, 2025 | 23.87 | 24.01 | 23.74 | 23.86 | 23.39 | -0.04% | 55,523 |
| Jul 15, 2025 | 24.05 | 24.06 | 23.81 | 23.87 | 23.40 | -0.04% | 80,344 |
| Jul 14, 2025 | 23.79 | 23.96 | 23.79 | 23.88 | 23.41 | 0.25% | 50,157 |
| Jul 11, 2025 | 23.88 | 23.97 | 23.70 | 23.82 | 23.35 | -0.71% | 64,329 |
| Jul 10, 2025 | 24.03 | 24.05 | 23.84 | 23.99 | 23.52 | 0.17% | 36,913 |
| Jul 9, 2025 | 23.97 | 24.02 | 23.86 | 23.95 | 23.48 | 0.55% | 51,785 |