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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	23.8	23.85	23.85	23.93	23.62	55,300
July 01, 2025	23.8	23.84	23.84	23.9	23.56	84,200
June 30, 2025	23.84	23.9	23.9	24.05	23.77	65,200
June 27, 2025	23.72	23.83	23.83	23.96	23.47	158,925
June 26, 2025	23.34	23.59	23.59	23.59	23.34	91,037
June 25, 2025	23.34	23.36	23.36	23.37	23.28	62,528
June 24, 2025	23.14	23.27	23.27	23.33	23.14	42,843
June 23, 2025	22.85	23.07	23.07	23.14	22.84	111,426
June 20, 2025	22.96	22.81	22.81	23.02	22.77	42,100
June 18, 2025	23.02	22.89	22.89	23.09	22.83	93,804
June 17, 2025	22.98	22.92	22.92	23.2	22.74	58,800
June 16, 2025	22.95	23.08	23.08	23.17	22.88	35,432
June 13, 2025	22.97	22.85	22.85	23.09	22.79	47,600
June 12, 2025	23.07	23.18	23.18	23.23	22.86	42,211

Virtus Equity & Convertible Income Fund (NIE) NYSE