Skip to main content
Virtus Equity & Convertible Income Fund (NIE)
NYSE: NIE · Real-Time Price · USD
23.92
+0.11 (0.47%)
Feb 28, 2025, 12:24 PM EST - Market open

NIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202524.0724.2523.7523.8123.81-0.87%43,659
Feb 26, 202524.1024.5324.0024.0224.02-0.33%61,907
Feb 25, 202524.5024.5524.0124.1024.10-1.35%88,349
Feb 24, 202524.7524.9224.0724.4324.43-0.85%104,588
Feb 21, 202525.0025.1924.4324.6424.64-1.05%69,332
Feb 20, 202525.0025.2024.7524.9024.90-0.59%32,454
Feb 19, 202524.9925.1924.8925.0525.05-0.08%28,895
Feb 18, 202525.1625.1924.8825.0725.07-0.40%44,169
Feb 14, 202525.0725.1825.0125.1725.170.52%34,368
Feb 13, 202524.9725.0924.7525.0425.040.81%46,307
Feb 12, 202524.8925.0924.7724.8424.84-0.68%29,278
Feb 11, 202525.0025.0724.8525.0125.01-34,911
Feb 10, 202525.0625.1524.8325.0125.010.24%31,595
Feb 7, 202525.1825.1824.7624.9524.95-0.52%44,547
Feb 6, 202525.0125.1424.8025.0825.080.56%49,771
Feb 5, 202524.8524.9724.6024.9424.940.69%28,649
Feb 4, 202524.5724.9924.5224.7724.770.77%50,867
Feb 3, 202524.5524.7824.5024.5824.58-1.32%55,693
Jan 31, 202524.9325.2424.7624.9124.91-0.28%75,667
Jan 30, 202524.8325.1224.6724.9824.980.85%39,341
Jan 29, 202524.8224.8924.6124.7724.77-0.48%49,004
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