Virtus Equity & Convertible Income Fund (NIE)
NYSE: NIE · Real-Time Price · USD
25.65
-0.02 (-0.08%)
Apr 29, 2026, 4:00 PM EDT - Market closed
NIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.73 | 25.82 | 25.63 | 25.65 | 25.65 | -0.08% | 49,252 |
| Apr 28, 2026 | 25.75 | 25.84 | 25.59 | 25.67 | 25.67 | -0.81% | 66,588 |
| Apr 27, 2026 | 25.90 | 25.90 | 25.65 | 25.88 | 25.88 | 0.27% | 69,176 |
| Apr 24, 2026 | 25.46 | 25.92 | 25.46 | 25.81 | 25.81 | 1.14% | 97,711 |
| Apr 23, 2026 | 25.59 | 25.71 | 25.39 | 25.52 | 25.52 | 0.12% | 68,648 |
| Apr 22, 2026 | 25.50 | 25.61 | 25.41 | 25.49 | 25.49 | 0.28% | 44,454 |
| Apr 21, 2026 | 25.48 | 25.65 | 25.40 | 25.42 | 25.42 | -0.39% | 49,145 |
| Apr 20, 2026 | 25.52 | 25.52 | 25.20 | 25.52 | 25.52 | 0.28% | 46,016 |
| Apr 17, 2026 | 25.29 | 25.52 | 25.18 | 25.45 | 25.45 | 1.27% | 57,673 |
| Apr 16, 2026 | 25.25 | 25.25 | 25.01 | 25.13 | 25.13 | -0.28% | 52,713 |
| Apr 15, 2026 | 25.28 | 25.38 | 25.11 | 25.20 | 25.20 | 0.12% | 44,504 |
| Apr 14, 2026 | 25.02 | 25.22 | 24.85 | 25.17 | 25.17 | 1.17% | 73,927 |
| Apr 13, 2026 | 24.66 | 24.94 | 24.46 | 24.88 | 24.88 | 0.97% | 68,463 |
| Apr 10, 2026 | 24.76 | 24.83 | 24.56 | 24.64 | 24.64 | -0.65% | 77,118 |
| Apr 9, 2026 | 24.46 | 24.86 | 24.35 | 24.80 | 24.80 | 1.60% | 120,416 |
| Apr 8, 2026 | 24.29 | 24.43 | 24.04 | 24.41 | 24.41 | 3.30% | 98,419 |
| Apr 7, 2026 | 23.66 | 23.78 | 23.33 | 23.63 | 23.63 | -0.13% | 46,202 |
| Apr 6, 2026 | 23.57 | 23.80 | 23.54 | 23.66 | 23.66 | 0.38% | 66,572 |
| Apr 2, 2026 | 23.28 | 23.63 | 22.93 | 23.57 | 23.57 | -0.25% | 88,176 |
| Apr 1, 2026 | 23.36 | 23.81 | 23.35 | 23.63 | 23.63 | 1.16% | 67,418 |
| Mar 31, 2026 | 22.97 | 23.46 | 22.97 | 23.36 | 23.36 | 1.88% | 91,363 |
| Mar 30, 2026 | 23.18 | 23.28 | 22.78 | 22.93 | 22.93 | 0.13% | 166,805 |
| Mar 27, 2026 | 23.22 | 23.34 | 22.80 | 22.90 | 22.90 | -1.93% | 125,063 |
| Mar 26, 2026 | 23.40 | 23.60 | 23.33 | 23.35 | 23.35 | -1.23% | 88,368 |
| Mar 25, 2026 | 23.42 | 23.70 | 23.42 | 23.64 | 23.64 | 1.24% | 51,805 |
| Mar 24, 2026 | 23.35 | 23.52 | 23.23 | 23.35 | 23.35 | -0.38% | 68,379 |
| Mar 23, 2026 | 23.56 | 23.77 | 23.44 | 23.44 | 23.44 | 0.13% | 117,129 |
| Mar 20, 2026 | 23.79 | 23.90 | 23.17 | 23.41 | 23.41 | -1.84% | 54,769 |
| Mar 19, 2026 | 23.77 | 23.95 | 23.75 | 23.85 | 23.85 | -0.67% | 39,421 |
| Mar 18, 2026 | 24.15 | 24.34 | 23.97 | 24.01 | 24.01 | -0.58% | 24,224 |
| Mar 17, 2026 | 24.20 | 24.32 | 24.10 | 24.15 | 24.15 | -0.17% | 40,584 |
| Mar 16, 2026 | 24.11 | 24.35 | 24.06 | 24.19 | 24.19 | -0.74% | 65,821 |
| Mar 13, 2026 | 24.48 | 24.67 | 24.15 | 24.37 | 23.87 | -0.04% | 54,246 |
| Mar 12, 2026 | 24.60 | 24.80 | 24.31 | 24.38 | 23.88 | -2.13% | 47,447 |
| Mar 11, 2026 | 24.82 | 25.05 | 24.73 | 24.91 | 24.40 | 0.73% | 79,810 |
| Mar 10, 2026 | 24.63 | 24.94 | 24.60 | 24.73 | 24.22 | 0.65% | 55,249 |
| Mar 9, 2026 | 24.53 | 24.58 | 24.06 | 24.57 | 24.07 | -0.65% | 71,095 |
| Mar 6, 2026 | 24.85 | 24.92 | 24.43 | 24.73 | 24.22 | -1.55% | 57,524 |
| Mar 5, 2026 | 25.26 | 25.30 | 24.98 | 25.12 | 24.60 | -0.75% | 46,623 |
| Mar 4, 2026 | 25.26 | 25.42 | 25.23 | 25.31 | 24.79 | 0.36% | 35,600 |
| Mar 3, 2026 | 25.19 | 25.28 | 24.88 | 25.22 | 24.70 | -0.59% | 46,470 |
| Mar 2, 2026 | 25.27 | 25.52 | 25.15 | 25.37 | 24.85 | -0.12% | 42,350 |
| Feb 27, 2026 | 25.31 | 25.51 | 25.31 | 25.40 | 24.88 | -0.66% | 45,250 |
| Feb 26, 2026 | 25.74 | 25.74 | 25.43 | 25.57 | 25.05 | -0.47% | 41,273 |
| Feb 25, 2026 | 25.68 | 25.74 | 25.60 | 25.69 | 25.16 | 0.78% | 30,479 |
| Feb 24, 2026 | 25.38 | 25.55 | 25.34 | 25.49 | 24.97 | 0.35% | 26,872 |
| Feb 23, 2026 | 25.56 | 25.60 | 25.30 | 25.40 | 24.88 | -0.51% | 42,860 |
| Feb 20, 2026 | 25.38 | 25.62 | 25.38 | 25.53 | 25.01 | 0.47% | 21,858 |
| Feb 19, 2026 | 25.44 | 25.64 | 25.38 | 25.41 | 24.89 | -0.24% | 52,610 |
| Feb 18, 2026 | 25.38 | 25.65 | 25.25 | 25.47 | 24.95 | 0.63% | 47,134 |