Virtus Equity & Convertible Income Fund - NIE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.65	24.99	24.99	24.99	24.65	120,700
September 25, 2025	24.79	24.68	24.68	24.88	24.61	58,400
September 24, 2025	25.03	24.79	24.79	25.19	24.79	46,600
September 23, 2025	25.21	25.02	25.02	25.21	25	59,327
September 22, 2025	25.01	25.2	25.2	25.23	25.01	48,114
September 19, 2025	24.88	25	25	25.11	24.84	53,900
September 18, 2025	24.81	24.84	24.84	24.96	24.81	66,100
September 17, 2025	24.89	24.77	24.77	24.89	24.6	66,209
September 16, 2025	24.9	24.82	24.82	25.05	24.75	45,331
September 15, 2025	24.99	24.96	24.96	25.1	24.92	56,417
September 12, 2025	24.9	24.94	24.94	25.03	24.83	35,324
September 11, 2025	25.28	25.39	25.39	25.4	25.18	58,013
September 10, 2025	25.14	25.12	25.12	25.3	25.11	43,111
September 09, 2025	25.03	25.06	25.06	25.12	25	32,401
September 08, 2025	24.96	25.01	25.01	25.14	24.91	56,718
September 05, 2025	25.05	24.88	24.88	25.05	24.8	36,200
September 04, 2025	24.8	24.96	24.96	24.96	24.78	29,711
September 03, 2025	24.72	24.75	24.75	24.87	24.69	42,200
September 02, 2025	24.6	24.68	24.68	24.68	24.53	36,227
August 29, 2025	24.77	24.83	24.83	24.83	24.67	37,700
August 28, 2025	24.79	24.79	24.79	24.89	24.75	35,737
August 27, 2025	24.69	24.72	24.72	24.92	24.5	35,607
August 26, 2025	24.58	24.66	24.66	24.66	24.51	37,537
August 25, 2025	24.53	24.51	24.51	24.59	24.47	51,945
August 22, 2025	24.38	24.5	24.5	24.63	24.2	97,600
August 21, 2025	24.08	24.2	24.2	24.29	24.03	55,848
August 20, 2025	24.16	24.17	24.17	24.27	24.05	32,700
August 19, 2025	24.41	24.24	24.24	24.41	24.19	26,609
August 18, 2025	24.46	24.41	24.41	24.51	24.34	53,810
August 15, 2025	24.42	24.4	24.4	24.51	24.37	50,100
August 14, 2025	24.42	24.41	24.41	24.46	24.38	42,600
August 13, 2025	24.5	24.42	24.42	24.52	24.4	66,600
August 12, 2025	24.26	24.44	24.44	24.48	24.18	48,500
August 11, 2025	24.35	24.26	24.26	24.41	24.18	47,200
August 08, 2025	24.29	24.26	24.26	24.35	24.21	53,700
August 07, 2025	24.37	24.27	24.27	24.37	24.06	53,100
August 06, 2025	24.08	24.17	24.17	24.26	23.89	101,300
August 05, 2025	24.01	24.06	24.06	24.16	23.89	57,700
August 04, 2025	23.89	24.05	24.05	24.14	23.78	47,800
August 01, 2025	24.01	23.89	23.89	24.01	23.74	72,400
July 31, 2025	24.15	24.12	24.12	24.38	24.09	77,007
July 30, 2025	24.25	24.15	24.15	24.25	24.09	48,900
July 29, 2025	24.17	24.18	24.18	24.25	24.11	56,411
July 28, 2025	24.25	24.24	24.24	24.29	24.15	71,600
July 25, 2025	24.11	24.24	24.24	24.42	24.05	103,234
July 24, 2025	24.07	24.05	24.05	24.12	23.94	46,400
July 23, 2025	24.13	24.05	24.05	24.15	23.93	79,165
July 22, 2025	24.15	24.04	24.04	24.16	23.93	57,624
July 21, 2025	23.99	24.13	24.13	24.16	23.99	37,310
July 18, 2025	24	23.95	23.95	24.1	23.92	44,800
July 17, 2025	23.95	24.01	24.01	24.05	23.91	50,805
July 16, 2025	23.87	23.86	23.86	24.01	23.74	55,523
July 15, 2025	24.05	23.87	23.87	24.05	23.81	80,344
July 14, 2025	23.79	23.88	23.88	23.96	23.79	50,200
July 11, 2025	23.88	23.82	23.82	23.97	23.7	64,329
July 10, 2025	24.03	23.99	23.99	24.05	23.84	36,913
July 09, 2025	23.97	23.95	23.95	24.02	23.86	51,800
July 08, 2025	23.86	23.82	23.82	23.98	23.71	51,336
July 07, 2025	23.95	23.8	23.8	23.98	23.72	62,800
July 03, 2025	23.91	24.07	24.07	24.07	23.9	47,221

Virtus Equity & Convertible Income Fund (NIE) NYSE