Virtus Equity & Convertible Income Fund (NIE)
NYSE: NIE · Real-Time Price · USD
25.39
+0.39 (1.56%)
Feb 6, 2026, 4:00 PM EST - Market closed
NIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.05 | 25.44 | 24.99 | 25.39 | 25.39 | 1.56% | 29,323 |
| Feb 5, 2026 | 25.11 | 25.25 | 24.88 | 25.00 | 25.00 | -1.11% | 65,401 |
| Feb 4, 2026 | 25.40 | 25.53 | 25.04 | 25.28 | 25.28 | -0.12% | 30,728 |
| Feb 3, 2026 | 25.55 | 25.61 | 25.23 | 25.31 | 25.31 | -0.55% | 57,303 |
| Feb 2, 2026 | 25.37 | 25.58 | 25.30 | 25.45 | 25.45 | - | 66,887 |
| Jan 30, 2026 | 25.47 | 25.71 | 25.20 | 25.45 | 25.45 | -0.24% | 72,911 |
| Jan 29, 2026 | 25.61 | 25.61 | 25.32 | 25.51 | 25.51 | -0.39% | 76,000 |
| Jan 28, 2026 | 25.71 | 25.71 | 25.42 | 25.61 | 25.61 | - | 77,613 |
| Jan 27, 2026 | 25.66 | 25.66 | 25.35 | 25.61 | 25.61 | 0.27% | 71,458 |
| Jan 26, 2026 | 25.69 | 25.69 | 25.26 | 25.54 | 25.54 | -0.35% | 91,219 |
| Jan 23, 2026 | 25.64 | 25.64 | 25.50 | 25.63 | 25.63 | 0.04% | 64,672 |
| Jan 22, 2026 | 25.74 | 25.74 | 25.47 | 25.62 | 25.62 | 0.23% | 56,021 |
| Jan 21, 2026 | 25.42 | 25.64 | 25.30 | 25.56 | 25.56 | 1.35% | 68,081 |
| Jan 20, 2026 | 25.29 | 25.35 | 25.11 | 25.22 | 25.22 | -1.06% | 155,310 |
| Jan 16, 2026 | 25.44 | 25.60 | 25.29 | 25.49 | 25.49 | 0.31% | 40,691 |
| Jan 15, 2026 | 25.48 | 25.58 | 25.38 | 25.41 | 25.41 | - | 42,121 |
| Jan 14, 2026 | 25.54 | 25.61 | 25.30 | 25.41 | 25.41 | -0.82% | 23,140 |
| Jan 13, 2026 | 25.65 | 25.74 | 25.57 | 25.62 | 25.62 | -0.27% | 32,244 |
| Jan 12, 2026 | 25.43 | 25.74 | 25.28 | 25.69 | 25.69 | 0.31% | 60,226 |
| Jan 9, 2026 | 25.50 | 25.71 | 25.45 | 25.61 | 25.61 | 0.59% | 99,824 |
| Jan 8, 2026 | 25.34 | 25.49 | 25.23 | 25.46 | 25.46 | 0.32% | 126,311 |
| Jan 7, 2026 | 25.37 | 25.54 | 25.32 | 25.38 | 25.38 | 0.36% | 74,243 |
| Jan 6, 2026 | 25.06 | 25.39 | 25.05 | 25.29 | 25.29 | 0.68% | 68,000 |
| Jan 5, 2026 | 25.09 | 25.21 | 25.02 | 25.12 | 25.12 | 0.60% | 69,956 |
| Jan 2, 2026 | 25.02 | 25.30 | 24.83 | 24.97 | 24.97 | 0.20% | 42,486 |
| Dec 31, 2025 | 25.05 | 25.16 | 24.90 | 24.92 | 24.92 | -0.56% | 66,936 |
| Dec 30, 2025 | 25.11 | 25.15 | 24.96 | 25.06 | 25.06 | 0.24% | 149,441 |
| Dec 29, 2025 | 25.05 | 25.09 | 24.88 | 25.00 | 25.00 | -2.11% | 86,093 |
| Dec 26, 2025 | 25.52 | 25.55 | 25.44 | 25.54 | 25.01 | 0.31% | 50,988 |
| Dec 24, 2025 | 25.44 | 25.48 | 25.35 | 25.46 | 24.94 | 0.28% | 21,323 |
| Dec 23, 2025 | 25.24 | 25.47 | 25.10 | 25.39 | 24.87 | 0.59% | 75,926 |
| Dec 22, 2025 | 25.15 | 25.30 | 25.14 | 25.24 | 24.72 | 1.00% | 65,602 |
| Dec 19, 2025 | 24.91 | 25.05 | 24.91 | 24.99 | 24.48 | 0.64% | 44,540 |
| Dec 18, 2025 | 24.64 | 25.07 | 24.64 | 24.83 | 24.32 | 1.47% | 49,352 |
| Dec 17, 2025 | 24.74 | 24.75 | 24.46 | 24.47 | 23.97 | -1.01% | 75,068 |
| Dec 16, 2025 | 24.75 | 24.95 | 24.58 | 24.72 | 24.21 | -0.28% | 71,551 |
| Dec 15, 2025 | 25.07 | 25.12 | 24.75 | 24.79 | 24.28 | -0.72% | 65,138 |
| Dec 12, 2025 | 25.16 | 25.24 | 24.91 | 24.97 | 24.46 | -0.87% | 39,338 |
| Dec 11, 2025 | 25.28 | 25.28 | 25.02 | 25.19 | 24.67 | -2.17% | 61,805 |
| Dec 10, 2025 | 25.56 | 25.75 | 25.50 | 25.75 | 24.73 | 0.74% | 56,679 |
| Dec 9, 2025 | 25.58 | 25.65 | 25.43 | 25.56 | 24.55 | -0.04% | 40,561 |
| Dec 8, 2025 | 25.63 | 25.72 | 25.44 | 25.57 | 24.56 | -0.23% | 54,902 |
| Dec 5, 2025 | 25.62 | 25.71 | 25.59 | 25.63 | 24.61 | 0.47% | 57,799 |
| Dec 4, 2025 | 25.52 | 25.70 | 25.27 | 25.51 | 24.50 | 0.04% | 130,877 |
| Dec 3, 2025 | 25.43 | 25.62 | 25.42 | 25.50 | 24.49 | -0.16% | 58,299 |
| Dec 2, 2025 | 25.59 | 25.70 | 25.52 | 25.54 | 24.53 | -0.12% | 57,860 |
| Dec 1, 2025 | 25.61 | 25.61 | 25.40 | 25.57 | 24.56 | -0.27% | 54,266 |
| Nov 28, 2025 | 25.50 | 25.69 | 25.36 | 25.64 | 24.62 | 1.10% | 20,719 |
| Nov 26, 2025 | 25.35 | 25.49 | 25.33 | 25.36 | 24.36 | 0.52% | 40,591 |
| Nov 25, 2025 | 25.09 | 25.30 | 24.92 | 25.23 | 24.23 | 0.96% | 40,884 |