Virtus Equity & Convertible Income Fund (NIE) Historical Stock Data
21.72 ↓0.02 (-0.09%)
As of May 1, 2024, 2:34pm EST.
Historical Data
In the past 30 trading days, NIE is down -0.14% a day on average. There have been 14 days where Virtus Equity & Convertible Income Fund closed green and 16 days where NIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 21.73 | 21.72 | ↓$0.01 (-0.05%) | 21.68 | 21.92 | 49.48K |
| 2024-04-30 | 21.82 | 21.74 | ↓$0.08 (-0.37%) | 21.73 | 21.96 | 38.72K |
| 2024-04-29 | 21.99 | 21.93 | ↓$0.06 (-0.27%) | 21.88 | 22.02 | 41.29K |
| 2024-04-26 | 21.73 | 21.91 | ↑$0.18 (0.83%) | 21.73 | 22.02 | 47.34K |
| 2024-04-25 | 21.66 | 21.66 | ↑$0.00 (0.00%) | 21.56 | 21.72 | 60.59K |
| 2024-04-24 | 22.02 | 21.84 | ↓$0.18 (-0.82%) | 21.77 | 22.02 | 58.38K |
| 2024-04-23 | 21.73 | 21.89 | ↑$0.16 (0.74%) | 21.73 | 21.91 | 52.37K |
| 2024-04-22 | 21.55 | 21.59 | ↑$0.04 (0.19%) | 21.50 | 21.61 | 68.02K |
| 2024-04-19 | 21.60 | 21.38 | ↓$0.22 (-1.02%) | 21.36 | 21.70 | 25.26K |
| 2024-04-18 | 21.67 | 21.57 | ↓$0.10 (-0.46%) | 21.57 | 21.78 | 37.40K |
| 2024-04-17 | 21.79 | 21.67 | ↓$0.12 (-0.55%) | 21.61 | 21.85 | 40.60K |
| 2024-04-16 | 21.75 | 21.69 | ↓$0.06 (-0.28%) | 21.67 | 21.89 | 81.01K |
| 2024-04-15 | 22.25 | 21.75 | ↓$0.50 (-2.25%) | 21.72 | 22.29 | 53.47K |
| 2024-04-12 | 22.40 | 22.07 | ↓$0.33 (-1.47%) | 22.06 | 22.49 | 43.81K |
| 2024-04-11 | 22.31 | 22.44 | ↑$0.13 (0.58%) | 22.29 | 22.46 | 42.12K |
| 2024-04-10 | 22.37 | 22.24 | ↓$0.13 (-0.58%) | 22.19 | 22.50 | 87.11K |
| 2024-04-09 | 22.64 | 22.43 | ↓$0.21 (-0.93%) | 22.40 | 22.65 | 62.98K |
| 2024-04-08 | 22.33 | 22.47 | ↑$0.14 (0.63%) | 22.33 | 22.80 | 156.80K |
| 2024-04-05 | 22.21 | 22.33 | ↑$0.12 (0.54%) | 22.20 | 22.42 | 65.72K |
| 2024-04-04 | 22.44 | 22.21 | ↓$0.23 (-1.02%) | 22.15 | 22.57 | 98.82K |
| 2024-04-03 | 22.21 | 22.36 | ↑$0.15 (0.68%) | 22.20 | 22.39 | 96.15K |
| 2024-04-02 | 22.17 | 22.29 | ↑$0.12 (0.54%) | 22.12 | 22.30 | 80.02K |
| 2024-04-01 | 22.32 | 22.40 | ↑$0.08 (0.36%) | 22.32 | 22.56 | 117.27K |
| 2024-03-28 | 22.37 | 22.39 | ↑$0.02 (0.09%) | 22.24 | 22.42 | 128.44K |
| 2024-03-27 | 22.17 | 22.29 | ↑$0.12 (0.54%) | 22.10 | 22.29 | 98.72K |
| 2024-03-26 | 22.20 | 22.15 | ↓$0.05 (-0.23%) | 22.13 | 22.26 | 61.66K |
| 2024-03-25 | 22.14 | 22.12 | ↓$0.02 (-0.09%) | 22.06 | 22.20 | 33.80K |
| 2024-03-22 | 22.23 | 22.13 | ↓$0.10 (-0.45%) | 22.09 | 22.23 | 44.64K |
| 2024-03-21 | 22.11 | 22.13 | ↑$0.02 (0.09%) | 22.11 | 22.23 | 64.05K |
| 2024-03-20 | 21.78 | 21.99 | ↑$0.21 (0.96%) | 21.70 | 22.00 | 49.14K |
Create an account or log in to view more rows.
$NIE take us to the moon
lets goooooo
$NIE just hold no panic
$NIE we need those buyers and volume.
$NIE what’s gonna happen now
$NIE doesn’t look good for Monday.
$NIE I like the stock!
$NIE wow you bulls are losers
$NIE Holding.
$NIE red day ahead
$NIE The United States stock market is going to crash.