Skip to main content
Virtus Equity & Convertible Income Fund (NIE)
NYSE: NIE · Real-Time Price · USD
25.63
+0.12 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed

NIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6225.7125.5925.6325.630.47%57,799
Dec 4, 202525.5225.7025.2725.5125.510.04%130,877
Dec 3, 202525.4325.6225.4225.5025.50-0.16%58,294
Dec 2, 202525.5925.7025.5225.5425.54-0.12%57,860
Dec 1, 202525.6125.6125.4025.5725.57-0.27%54,266
Nov 28, 202525.5025.6925.3625.6425.641.10%19,379
Nov 26, 202525.3525.4925.3325.3625.360.52%40,591
Nov 25, 202525.0925.3024.9225.2325.230.96%40,884
Nov 24, 202524.8324.9924.7224.9924.991.34%41,883
Nov 21, 202524.6124.9124.5524.6624.660.57%81,108
Nov 20, 202525.0325.3024.5024.5224.52-0.97%67,203
Nov 19, 202524.6624.9524.6624.7624.760.28%60,625
Nov 18, 202524.8224.8924.4124.6924.69-0.56%78,740
Nov 17, 202525.1925.2724.7824.8324.83-1.39%60,796
Nov 14, 202525.1425.3925.0325.1825.18-0.67%49,762
Nov 13, 202525.6825.7225.2225.3525.35-1.44%35,129
Nov 12, 202525.7825.8225.6525.7225.72-0.23%50,604
Nov 11, 202525.7425.8125.5625.7825.780.31%68,561
Nov 10, 202525.5025.8225.4325.7025.701.10%47,402
Nov 7, 202525.4925.5225.1925.4225.42-0.20%36,518
Nov 6, 202525.8425.8525.4725.4725.47-1.20%76,723
Nov 5, 202525.7325.8525.6225.7825.780.16%55,187
Nov 4, 202525.8325.9125.6625.7425.74-0.69%38,293
Nov 3, 202526.0026.0025.8325.9225.92-0.04%43,717
Oct 31, 202525.9526.0025.8425.9325.930.54%29,890
Oct 30, 202525.7925.9925.6825.7925.790.08%47,908
Oct 29, 202525.8725.9525.7325.7725.77-0.15%84,025
Oct 28, 202525.6525.8225.6225.8125.810.94%70,238
Oct 27, 202525.6025.6425.5125.5725.570.83%61,067
Oct 24, 202525.4025.5425.2925.3625.360.56%74,790
Oct 23, 202525.2125.2524.9325.2225.22-54,001
Oct 22, 202525.4025.4024.9125.2225.22-0.47%72,472
Oct 21, 202525.4425.4625.1125.3425.34-0.35%66,738
Oct 20, 202525.4325.5725.3425.4325.430.63%75,028
Oct 17, 202525.4325.5425.1525.2725.27-0.28%64,633
Oct 16, 202525.6125.6425.3425.3425.34-1.02%40,538
Oct 15, 202525.6225.7525.3425.6025.600.79%63,163
Oct 14, 202525.3725.4525.1225.4025.40-0.24%45,388
Oct 13, 202525.4025.6525.3025.4625.461.39%54,622
Oct 10, 202525.6325.6624.9825.1125.11-1.65%100,328
Oct 9, 202525.5525.6425.3825.5325.530.04%103,137
Oct 8, 202525.3725.5425.3225.5225.520.59%69,527
Oct 7, 202525.4325.4925.2125.3725.370.16%57,820
Oct 6, 202525.2525.3925.2325.3325.330.40%66,075
Oct 3, 202525.2125.4025.1025.2325.23-0.24%71,126
Oct 2, 202525.2225.3225.1025.2925.290.52%59,907
Oct 1, 202525.0025.2024.9925.1625.160.20%70,805
Sep 30, 202525.0225.1425.0125.1125.110.12%66,155
Sep 29, 202525.0925.1625.0025.0825.080.36%170,209
Sep 26, 202524.6524.9924.6524.9924.991.26%120,687
Sep 25, 202524.7924.8824.6124.6824.68-0.44%58,399
Sep 24, 202525.0325.1924.7924.7924.79-0.92%46,558
Sep 23, 202525.2125.2125.0025.0225.02-0.71%59,327
Sep 22, 202525.0125.2325.0125.2025.200.80%48,114
Sep 19, 202524.8825.1124.8425.0025.000.64%53,898
Sep 18, 202524.8124.9624.8124.8424.840.28%66,064
Sep 17, 202524.8924.8924.6024.7724.77-0.20%66,209
Sep 16, 202524.9025.0524.7524.8224.82-0.56%45,331
Sep 15, 202524.9925.1024.9224.9624.960.08%56,417
Sep 12, 202524.9025.0324.8324.9424.94-1.77%35,324
Sep 11, 202525.2825.4025.1825.3924.891.07%58,013
Sep 10, 202525.1425.3025.1125.1224.630.24%43,111
Sep 9, 202525.0325.1225.0025.0624.570.20%32,401
Sep 8, 202524.9625.1424.9125.0124.520.52%56,718
Sep 5, 202525.0525.0524.8024.8824.39-0.32%36,154
Sep 4, 202524.8024.9624.7824.9624.470.85%29,711
Sep 3, 202524.7224.8724.6924.7524.260.28%42,184
Sep 2, 202524.6024.6824.5324.6824.19-0.60%36,227
Aug 29, 202524.7724.8324.6724.8324.340.16%37,665
Aug 28, 202524.7924.8924.7524.7924.300.28%35,737
Aug 27, 202524.6924.9224.5024.7224.230.24%35,607
Aug 26, 202524.5824.6624.5124.6624.170.61%37,537
Aug 25, 202524.5324.5924.4724.5124.030.04%51,945
Aug 22, 202524.3824.6324.2024.5024.021.24%97,600
Aug 21, 202524.0824.2924.0324.2023.720.14%55,849
Aug 20, 202524.1624.2724.0524.1723.69-0.30%32,657
Aug 19, 202524.4124.4124.1924.2423.76-0.70%26,609
Aug 18, 202524.4624.5124.3424.4123.930.04%53,810
Aug 15, 202524.4224.5124.3724.4023.92-0.04%50,067
Aug 14, 202524.4224.4624.3824.4123.93-0.04%42,552
Aug 13, 202524.5024.5224.4024.4223.94-0.08%66,552
Aug 12, 202524.2624.4824.1824.4423.960.74%48,470
Aug 11, 202524.3524.4124.1824.2623.78-47,154
Aug 8, 202524.2924.3524.2124.2623.78-0.04%53,694
Aug 7, 202524.3724.3724.0624.2723.790.41%53,094
Aug 6, 202524.0824.2623.8924.1723.690.46%101,291
Aug 5, 202524.0124.1623.8924.0623.590.04%57,666
Aug 4, 202523.8924.1423.7824.0523.580.67%47,750
Aug 1, 202524.0124.0123.7423.8923.42-0.95%72,398
Jul 31, 202524.1524.3824.0924.1223.65-0.12%77,007
Jul 30, 202524.2524.2524.0924.1523.67-0.12%48,880
Jul 29, 202524.1724.2524.1124.1823.70-0.25%56,411
Jul 28, 202524.2524.2924.1524.2423.76-71,599
Jul 25, 202524.1124.4224.0524.2423.760.79%103,234
Jul 24, 202524.0724.1223.9424.0523.58-46,356
Jul 23, 202524.1324.1523.9324.0523.580.04%79,165
Jul 22, 202524.1524.1623.9324.0423.57-0.37%57,624
Jul 21, 202523.9924.1623.9924.1323.650.75%37,310
Jul 18, 202524.0024.1023.9223.9523.48-0.25%44,786
Jul 17, 202523.9524.0523.9124.0123.540.63%50,805