Canada markets closed

Virtus Equity & Convertible Income Fund (NIE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.59+0.02 (+0.09%)
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202422.6922.6622.5122.5922.5926,315
May 16, 202422.6922.7022.5622.5722.5777,200
May 15, 202422.5122.6722.3822.6722.6759,100
May 14, 202422.2322.3422.2022.3222.3240,900
May 13, 202422.3222.3222.1322.1722.1770,700
May 10, 202422.4422.4422.1322.1722.1747,900
May 09, 202422.2922.3122.2022.3022.3054,600
May 08, 202422.1322.2522.0322.2122.2151,700
May 07, 202422.2822.3022.1622.2022.2047,300
May 06, 202422.0122.1622.0122.1422.1471,000
May 03, 202422.0722.1121.9122.0222.0245,600
May 02, 202421.8921.8921.6921.8521.8538,800
May 01, 202421.7321.9221.6821.7221.7249,500
Apr 30, 202421.8221.9621.7321.7421.7438,700
Apr 29, 202421.9922.0221.8821.9321.9341,300
Apr 26, 202421.7322.0221.7321.9121.9147,300
Apr 25, 202421.6621.7221.5621.6621.6660,600
Apr 24, 202422.0222.0221.7721.8421.8458,400
Apr 23, 202421.7321.9121.7321.8921.8952,400
Apr 22, 202421.5521.6121.5021.5921.5968,000
Apr 19, 202421.6021.7021.3621.3821.3825,300
Apr 18, 202421.6721.7821.5721.5721.5737,400
Apr 17, 202421.7921.8521.6121.6721.6740,600
Apr 16, 202421.7521.8921.6721.6921.6981,000
Apr 15, 202422.2522.2921.7221.7521.7553,500
Apr 12, 202422.4022.4922.0622.0722.0744,000
Apr 11, 202422.3122.4622.2622.4422.4442,100
Apr 10, 202422.3722.5022.1922.2422.2487,100
Apr 09, 202422.6422.6522.3922.4322.4363,000
Apr 08, 202422.3322.8022.3322.4722.47156,800
Apr 05, 202422.2122.4222.2022.3322.3365,700
Apr 04, 202422.4422.5722.1522.2122.2198,900
Apr 03, 202422.2122.4022.2022.3622.3696,100
Apr 02, 202422.1722.3122.1222.2922.2980,000
Apr 01, 202422.3222.5622.3222.4022.40117,300
Mar 28, 202422.3722.4222.2422.3922.39128,400
Mar 27, 202422.1722.2922.1022.2922.2998,700
Mar 26, 202422.2022.2622.1322.1522.1561,700
Mar 25, 202422.1422.2022.0622.1222.1233,800
Mar 22, 202422.2322.2322.0922.1322.1344,600
Mar 21, 202422.1122.2322.1022.1322.1364,100
Mar 20, 202421.7822.0021.7021.9921.9949,100
Mar 19, 202421.6621.7421.5521.7321.7350,600
Mar 18, 202421.6021.7721.5921.7121.7174,700
Mar 15, 202421.6521.6921.4421.4821.4899,000
Mar 14, 202421.8021.9721.6121.6521.6575,700
Mar 13, 202421.9622.1021.7921.8021.8067,500
Mar 12, 202421.8721.9621.7321.9321.9372,600
Mar 11, 202421.7121.8121.6821.7421.7494,500
Mar 08, 202421.8822.0421.6421.7121.7185,000
Mar 08, 20240.5 Dividend
Mar 07, 202422.2822.3422.1822.2521.75206,900
Mar 06, 202422.2922.3622.0222.1321.63238,500
Mar 05, 202422.4522.4722.1222.2621.7673,900
Mar 04, 202422.3122.4322.2522.4221.9271,800
Mar 01, 202422.1122.3122.0822.3021.8061,500
Feb 29, 202421.9522.1421.9522.0821.5847,300
Feb 28, 202421.8522.0121.8521.9521.4656,400
Feb 27, 202422.0922.1621.9922.0121.5257,200
Feb 26, 202422.0322.1021.9622.0021.5147,000
Feb 23, 202422.1122.1521.9622.0221.5356,400
Feb 22, 202422.0622.1521.9321.9621.47106,900
Feb 21, 202421.8121.8521.6821.7921.3049,800
Feb 20, 202421.9421.9821.7621.8121.3252,900
Feb 16, 202422.2422.2422.0222.0521.5531,800
Feb 15, 202422.1622.2722.0322.2021.7053,300
Feb 14, 202421.9522.1421.9522.1221.6234,500
Feb 13, 202422.0022.0621.7421.8421.3553,300
Feb 12, 202422.0422.2422.0422.1621.6672,800
Feb 09, 202422.0022.0821.9821.9921.5053,800
Feb 08, 202422.0322.0321.8121.8921.4058,400
Feb 07, 202421.7521.9721.7021.9121.4257,600
Feb 06, 202421.4621.6421.4621.6021.1149,300
Feb 05, 202421.4821.5321.3621.4921.0168,600
Feb 02, 202421.5421.6721.5021.6421.1564,200
Feb 01, 202421.4021.5621.3621.5321.0547,100
Jan 31, 202421.4221.5721.3221.3320.8552,600
Jan 30, 202421.5721.6921.5421.5721.0952,600
Jan 29, 202421.4321.6221.3921.5921.1053,300
Jan 26, 202421.5121.5321.3821.4320.9547,600
Jan 25, 202421.5321.5621.4021.4320.9575,600
Jan 24, 202421.6021.7121.5021.5521.0790,600
Jan 23, 202421.5021.5121.3521.4720.9984,700
Jan 22, 202421.4121.4721.3221.4120.9373,200
Jan 19, 202421.3521.3721.2321.3620.8839,600
Jan 18, 202421.2521.3021.1221.2420.7691,000
Jan 17, 202421.0321.1921.0221.1620.6884,200
Jan 16, 202421.1521.3021.0721.1020.6340,600
Jan 12, 202421.1821.2921.0521.2020.7272,300
Jan 11, 202421.1921.2921.0321.2420.7659,100
Jan 10, 202421.0621.2121.0221.2020.7262,700
Jan 09, 202420.8921.0720.8621.0620.5980,300
Jan 08, 202420.7220.9820.7120.9820.5187,000
Jan 05, 202420.6720.7620.5920.6320.1755,500
Jan 04, 202420.5120.6520.4420.6120.1594,900
Jan 03, 202420.6020.6620.3920.4219.9687,200
Jan 02, 202420.9421.1320.6020.6720.2169,100
Dec 29, 202321.0921.2020.8820.9120.4465,400
Dec 28, 202321.0821.2021.0721.1120.6444,900
Dec 27, 202321.1921.2321.1221.1520.6757,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...