Virtus Equity & Convertible Income Fund (NIE)
NYSE: NIE · Real-Time Price · USD
23.83
+0.24 (1.02%)
Jun 27, 2025, 4:00 PM - Market closed
NIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.72 | 23.96 | 23.47 | 23.83 | 23.83 | 1.02% | 158,925 |
| Jun 26, 2025 | 23.34 | 23.59 | 23.34 | 23.59 | 23.59 | 0.98% | 91,037 |
| Jun 25, 2025 | 23.34 | 23.37 | 23.28 | 23.36 | 23.36 | 0.39% | 62,528 |
| Jun 24, 2025 | 23.14 | 23.33 | 23.14 | 23.27 | 23.27 | 0.87% | 42,843 |
| Jun 23, 2025 | 22.85 | 23.14 | 22.84 | 23.07 | 23.07 | 1.14% | 111,426 |
| Jun 20, 2025 | 22.96 | 23.02 | 22.77 | 22.81 | 22.81 | -0.35% | 42,082 |
| Jun 18, 2025 | 23.02 | 23.09 | 22.83 | 22.89 | 22.89 | -0.13% | 93,804 |
| Jun 17, 2025 | 22.98 | 23.20 | 22.74 | 22.92 | 22.92 | -0.69% | 58,793 |
| Jun 16, 2025 | 22.95 | 23.17 | 22.88 | 23.08 | 23.08 | 1.01% | 35,432 |
| Jun 13, 2025 | 22.97 | 23.09 | 22.79 | 22.85 | 22.85 | -1.42% | 47,569 |
| Jun 12, 2025 | 23.07 | 23.23 | 22.86 | 23.18 | 23.18 | -1.53% | 42,211 |
| Jun 11, 2025 | 23.62 | 23.70 | 23.49 | 23.54 | 23.04 | -0.34% | 57,006 |
| Jun 10, 2025 | 23.71 | 23.81 | 23.53 | 23.62 | 23.12 | -0.04% | 54,576 |
| Jun 9, 2025 | 23.54 | 23.72 | 23.50 | 23.63 | 23.13 | 0.60% | 61,956 |
| Jun 6, 2025 | 23.45 | 23.56 | 23.44 | 23.49 | 22.99 | 0.51% | 39,828 |
| Jun 5, 2025 | 23.38 | 23.48 | 23.21 | 23.37 | 22.88 | 0.13% | 54,688 |
| Jun 4, 2025 | 23.35 | 23.56 | 23.17 | 23.34 | 22.85 | 0.09% | 78,497 |
| Jun 3, 2025 | 23.12 | 23.35 | 23.12 | 23.32 | 22.83 | 0.87% | 33,273 |
| Jun 2, 2025 | 23.02 | 23.32 | 22.90 | 23.12 | 22.63 | -0.22% | 42,745 |
| May 30, 2025 | 23.17 | 23.32 | 22.98 | 23.17 | 22.68 | - | 97,266 |
| May 29, 2025 | 23.20 | 23.37 | 23.14 | 23.17 | 22.68 | 0.30% | 51,019 |
| May 28, 2025 | 23.08 | 23.19 | 23.00 | 23.10 | 22.61 | -0.35% | 32,001 |
| May 27, 2025 | 23.25 | 23.33 | 23.13 | 23.18 | 22.69 | 0.83% | 53,964 |
| May 23, 2025 | 22.81 | 23.05 | 22.76 | 22.99 | 22.51 | -0.09% | 37,493 |
| May 22, 2025 | 22.95 | 23.09 | 22.79 | 23.01 | 22.52 | 0.17% | 42,480 |
| May 21, 2025 | 23.17 | 23.34 | 22.84 | 22.97 | 22.49 | -0.91% | 49,874 |
| May 20, 2025 | 23.22 | 23.38 | 23.05 | 23.18 | 22.69 | -0.26% | 41,634 |
| May 19, 2025 | 22.96 | 23.29 | 22.94 | 23.24 | 22.75 | -0.17% | 43,411 |
| May 16, 2025 | 23.27 | 23.37 | 23.15 | 23.28 | 22.79 | 0.04% | 32,337 |
| May 15, 2025 | 23.16 | 23.39 | 22.93 | 23.27 | 22.78 | 0.39% | 25,492 |
| May 14, 2025 | 23.12 | 23.19 | 23.04 | 23.18 | 22.69 | 0.48% | 44,181 |
| May 13, 2025 | 22.90 | 23.14 | 22.81 | 23.07 | 22.58 | 0.87% | 39,797 |
| May 12, 2025 | 22.99 | 23.00 | 22.63 | 22.87 | 22.39 | 2.65% | 69,171 |
| May 9, 2025 | 22.36 | 22.43 | 22.10 | 22.28 | 21.81 | -0.18% | 20,981 |
| May 8, 2025 | 22.26 | 22.50 | 22.21 | 22.32 | 21.85 | 0.86% | 46,161 |
| May 7, 2025 | 22.20 | 22.30 | 22.10 | 22.13 | 21.66 | -0.14% | 72,992 |
| May 6, 2025 | 22.06 | 22.21 | 21.92 | 22.16 | 21.69 | -0.27% | 48,366 |
| May 5, 2025 | 22.18 | 22.31 | 22.03 | 22.22 | 21.75 | -0.27% | 47,347 |
| May 2, 2025 | 22.37 | 22.37 | 22.19 | 22.28 | 21.81 | 0.59% | 56,161 |
| May 1, 2025 | 22.09 | 22.24 | 21.92 | 22.15 | 21.68 | 1.28% | 66,485 |
| Apr 30, 2025 | 21.72 | 21.87 | 21.47 | 21.87 | 21.41 | -0.36% | 56,864 |
| Apr 29, 2025 | 21.72 | 21.95 | 21.71 | 21.95 | 21.49 | 1.06% | 33,669 |
| Apr 28, 2025 | 21.72 | 21.80 | 21.47 | 21.72 | 21.26 | 0.05% | 30,454 |
| Apr 25, 2025 | 21.59 | 21.78 | 21.40 | 21.71 | 21.25 | 1.02% | 38,999 |
| Apr 24, 2025 | 21.26 | 21.65 | 21.26 | 21.49 | 21.04 | 1.32% | 58,597 |
| Apr 23, 2025 | 21.30 | 21.46 | 21.12 | 21.21 | 20.76 | 2.07% | 64,141 |
| Apr 22, 2025 | 20.40 | 20.90 | 20.40 | 20.78 | 20.34 | 3.02% | 99,056 |
| Apr 21, 2025 | 20.69 | 20.69 | 20.11 | 20.17 | 19.74 | -3.08% | 84,190 |
| Apr 17, 2025 | 20.72 | 20.94 | 20.72 | 20.81 | 20.37 | 0.68% | 47,822 |
| Apr 16, 2025 | 20.97 | 21.08 | 20.56 | 20.67 | 20.23 | -1.99% | 39,819 |