Skip to main content

Virtus Equity & Convertible Income Fund (NY: NIE )

22.93 +0.05 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.11 14.11 13.81 13.83 79,795 -0.28(-1.99%)
Jan 30, 2020 14.06 14.11 13.97 14.11 83,406 +0.03(+0.21%)
Jan 29, 2020 14.10 14.10 14.01 14.08 113,777 +0.08(+0.55%)
Jan 28, 2020 14.02 14.08 13.99 14.01 114,202 +0.05(+0.34%)
Jan 27, 2020 14.07 14.10 13.94 13.96 121,464 -0.29(-2.01%)
Jan 24, 2020 14.35 14.35 14.16 14.25 123,121 -0.07(-0.50%)
Jan 23, 2020 14.22 14.32 14.13 14.32 161,445 +0.08(+0.59%)
Jan 22, 2020 14.14 14.26 14.11 14.23 100,891 +0.17(+1.19%)
Jan 21, 2020 14.21 14.25 14.06 14.07 114,192 -0.16(-1.13%)
Jan 17, 2020 14.26 14.29 14.20 14.23 73,270 -0.01(-0.04%)
Jan 16, 2020 14.22 14.27 14.14 14.23 134,567 +0.02(+0.17%)
Jan 15, 2020 14.10 14.21 14.06 14.21 119,988 +0.10(+0.72%)
Jan 14, 2020 14.06 14.14 14.04 14.11 97,626 +0.05(+0.34%)
Jan 13, 2020 14.12 14.16 14.05 14.06 114,342 -0.04(-0.25%)
Jan 10, 2020 14.07 14.15 13.98 14.10 189,032 +0.07(+0.47%)
Jan 09, 2020 13.88 14.07 13.84 14.03 246,657 +0.22(+1.60%)
Jan 08, 2020 13.75 13.87 13.74 13.81 145,951 +0.12(+0.87%)
Jan 07, 2020 13.75 13.75 13.67 13.69 119,674 -0.05(-0.35%)
Jan 06, 2020 13.67 13.74 13.57 13.74 183,799 +0.04(+0.26%)
Jan 03, 2020 13.64 13.70 13.59 13.70 172,136 +0.01(+0.09%)
Jan 02, 2020 13.64 13.69 13.56 13.69 119,841 +0.14(+1.06%)
Dec 31, 2019 13.55 13.67 13.54 13.55 70,761 +0.00(+0.00%)
Dec 30, 2019 13.65 13.67 13.52 13.55 77,709 -0.09(-0.66%)
Dec 27, 2019 13.83 13.83 13.64 13.64 109,237 -0.17(-1.26%)
Dec 26, 2019 13.83 13.87 13.77 13.81 71,554 -0.05(-0.39%)
Dec 24, 2019 13.86 13.86 13.81 13.86 58,717 +0.04(+0.26%)
Dec 23, 2019 13.80 13.83 13.75 13.83 83,985 +0.06(+0.43%)
Dec 20, 2019 13.65 13.79 13.62 13.77 82,471 +0.13(+0.96%)
Dec 19, 2019 13.50 13.64 13.44 13.64 123,792 +0.15(+1.13%)
Dec 18, 2019 13.52 13.52 13.46 13.48 89,480 -0.03(-0.22%)
Dec 17, 2019 13.44 13.52 13.40 13.51 112,468 +0.06(+0.44%)
Dec 16, 2019 13.37 13.46 13.36 13.45 88,944 +0.14(+1.06%)
Dec 13, 2019 13.27 13.38 13.27 13.31 84,525 +0.03(+0.22%)
Dec 12, 2019 13.17 13.33 13.17 13.28 128,948 +0.09(+0.71%)
Dec 11, 2019 13.17 13.22 13.17 13.19 80,505 +0.02(+0.18%)
Dec 10, 2019 13.21 13.24 13.15 13.16 108,138 -0.08(-0.58%)
Dec 09, 2019 13.26 13.29 13.23 13.24 78,699 -0.02(-0.13%)
Dec 06, 2019 13.24 13.29 13.23 13.26 93,029 +0.03(+0.22%)
Dec 05, 2019 13.22 13.25 13.11 13.23 112,067 +0.04(+0.27%)
Dec 04, 2019 13.15 13.24 13.14 13.19 134,241 +0.12(+0.90%)
Dec 03, 2019 13.05 13.08 12.98 13.08 113,676 -0.06(-0.49%)
Dec 02, 2019 13.19 13.19 13.09 13.14 81,673 -0.05(-0.40%)
Nov 29, 2019 13.20 13.24 13.17 13.19 74,321 -0.04(-0.27%)
Nov 27, 2019 13.22 13.28 13.21 13.23 93,879 +0.01(+0.09%)
Nov 26, 2019 13.28 13.28 13.20 13.22 95,646 -0.02(-0.18%)
Nov 25, 2019 13.33 13.36 13.23 13.24 105,623 -0.08(-0.57%)
Nov 22, 2019 13.30 13.36 13.29 13.32 85,376 +0.04(+0.27%)
Nov 21, 2019 13.22 13.30 13.18 13.28 94,476 +0.05(+0.40%)
Nov 20, 2019 13.18 13.23 13.14 13.23 43,616 +0.01(+0.09%)
Nov 19, 2019 13.19 13.25 13.15 13.22 51,001 +0.01(+0.04%)
Nov 18, 2019 13.22 13.24 13.15 13.21 100,376 +0.01(+0.04%)
Nov 15, 2019 13.16 13.23 13.16 13.21 83,675 +0.05(+0.40%)
Nov 14, 2019 13.15 13.20 13.04 13.15 168,283 -0.02(-0.13%)
Nov 13, 2019 13.18 13.22 13.15 13.17 92,231 -0.05(-0.40%)
Nov 12, 2019 13.21 13.28 13.19 13.22 90,461 +0.00(+0.00%)
Nov 11, 2019 13.17 13.25 13.12 13.22 87,301 -0.01(-0.09%)
Nov 08, 2019 13.18 13.24 13.18 13.24 102,893 +0.05(+0.40%)
Nov 07, 2019 13.14 13.21 13.09 13.18 80,762 +0.07(+0.54%)
Nov 06, 2019 13.06 13.16 13.01 13.11 91,782 +0.05(+0.36%)
Nov 05, 2019 13.00 13.07 12.93 13.06 146,394 +0.08(+0.63%)
Nov 04, 2019 12.95 12.99 12.89 12.98 105,577 +0.08(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.