Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Equity & Convertible Income Fund (NY: NIE )

22.37 +0.11 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.712 8.757 8.683 8.687 84,443 -0.08(-0.89%)
Nov 26, 2014 8.675 8.765 8.765 8.765 190,658 +0.07(+0.80%)
Nov 25, 2014 8.642 8.695 8.638 8.695 117,610 +0.07(+0.81%)
Nov 24, 2014 8.589 8.638 8.589 8.626 142,698 +0.03(+0.38%)
Nov 21, 2014 8.658 8.675 8.585 8.593 231,771 -0.00(-0.05%)
Nov 20, 2014 8.478 8.597 8.404 8.597 195,619 +0.07(+0.77%)
Nov 19, 2014 8.507 8.535 8.462 8.531 204,616 +0.02(+0.29%)
Nov 18, 2014 8.425 8.515 8.425 8.507 160,660 +0.09(+1.07%)
Nov 17, 2014 8.441 8.470 8.412 8.416 253,512 -0.05(-0.63%)
Nov 14, 2014 8.482 8.482 8.437 8.470 198,974 -0.00(-0.05%)
Nov 13, 2014 8.462 8.482 8.429 8.474 184,470 +0.02(+0.19%)
Nov 12, 2014 8.371 8.457 8.355 8.457 233,005 +0.04(+0.49%)
Nov 11, 2014 8.355 8.416 8.355 8.416 130,020 +0.04(+0.44%)
Nov 10, 2014 8.375 8.421 8.347 8.380 205,837 +0.02(+0.20%)
Nov 07, 2014 8.351 8.384 8.334 8.363 199,642 -0.01(-0.15%)
Nov 06, 2014 8.355 8.375 8.318 8.375 157,293 +0.03(+0.39%)
Nov 05, 2014 8.334 8.347 8.313 8.343 195,046 +0.06(+0.69%)
Nov 04, 2014 8.334 8.347 8.285 8.285 228,265 -0.08(-0.93%)
Nov 03, 2014 8.412 8.441 8.339 8.363 201,649 -0.03(-0.39%)
Oct 31, 2014 8.355 8.462 8.339 8.396 224,718 +0.09(+1.14%)
Oct 30, 2014 8.248 8.343 8.228 8.302 177,690 +0.00(+0.05%)
Oct 29, 2014 8.244 8.322 8.216 8.297 218,666 +0.08(+0.95%)
Oct 28, 2014 8.211 8.236 8.196 8.220 300,750 +0.01(+0.10%)
Oct 27, 2014 8.187 8.215 8.203 8.211 140,979 +0.01(+0.10%)
Oct 24, 2014 8.199 8.220 8.170 8.203 156,876 +0.02(+0.26%)
Oct 23, 2014 8.179 8.211 8.154 8.182 207,815 +0.08(+0.95%)
Oct 22, 2014 8.113 8.162 8.088 8.105 276,583 +0.02(+0.25%)
Oct 21, 2014 8.014 8.097 8.014 8.084 315,556 +0.09(+1.08%)
Oct 20, 2014 7.932 7.998 7.916 7.998 218,498 +0.07(+0.83%)
Oct 17, 2014 7.953 8.026 7.891 7.932 197,224 +0.04(+0.52%)
Oct 16, 2014 7.649 7.891 7.621 7.891 546,428 +0.16(+2.12%)
Oct 15, 2014 7.809 7.809 7.539 7.727 637,332 -0.17(-2.13%)
Oct 14, 2014 7.887 7.932 7.834 7.896 235,718 +0.03(+0.42%)
Oct 13, 2014 8.014 8.109 7.846 7.863 157,183 -0.15(-1.89%)
Oct 10, 2014 8.113 8.125 8.006 8.014 247,982 -0.08(-1.01%)
Oct 09, 2014 8.174 8.199 8.068 8.097 297,587 -0.10(-1.25%)
Oct 08, 2014 8.056 8.203 8.010 8.199 444,443 +0.12(+1.52%)
Oct 07, 2014 8.060 8.101 8.039 8.076 647,743 -0.01(-0.10%)
Oct 06, 2014 8.084 8.109 8.056 8.084 399,095 +0.00(+0.05%)
Oct 03, 2014 8.031 8.092 8.006 8.080 257,776 +0.06(+0.77%)
Oct 02, 2014 8.047 8.064 7.921 8.019 399,268 -0.05(-0.66%)
Oct 01, 2014 8.125 8.144 8.047 8.072 360,507 -0.08(-0.96%)
Sep 30, 2014 8.146 8.179 8.121 8.150 219,756 -0.02(-0.20%)
Sep 29, 2014 8.215 8.215 8.134 8.166 281,679 -0.08(-0.95%)
Sep 26, 2014 8.195 8.244 8.195 8.244 253,682 +0.05(+0.60%)
Sep 25, 2014 8.277 8.277 8.166 8.195 229,804 -0.09(-1.04%)
Sep 24, 2014 8.220 8.285 8.215 8.281 153,692 +0.05(+0.60%)
Sep 23, 2014 8.232 8.252 8.224 8.232 230,920 -0.02(-0.20%)
Sep 22, 2014 8.285 8.293 8.230 8.248 146,755 -0.05(-0.54%)
Sep 19, 2014 8.339 8.339 8.277 8.293 185,187 -0.02(-0.20%)
Sep 18, 2014 8.302 8.334 8.293 8.310 176,787 +0.00(+0.05%)
Sep 17, 2014 8.285 8.326 8.256 8.306 261,591 +0.03(+0.40%)
Sep 16, 2014 8.166 8.285 8.166 8.273 335,634 +0.08(+1.00%)
Sep 15, 2014 8.215 8.236 8.179 8.191 320,803 -0.05(-0.55%)
Sep 12, 2014 8.269 8.330 8.215 8.236 176,527 -0.05(-0.59%)
Sep 11, 2014 8.261 8.297 8.248 8.285 361,984 +0.00(+0.05%)
Sep 10, 2014 8.245 8.281 8.225 8.281 286,543 +0.04(+0.44%)
Sep 09, 2014 8.265 8.265 8.221 8.245 236,275 -0.03(-0.39%)
Sep 08, 2014 8.317 8.354 8.229 8.277 440,274 +0.03(+0.34%)
Sep 05, 2014 8.188 8.249 8.168 8.249 204,905 +0.05(+0.59%)
Sep 04, 2014 8.253 8.277 8.197 8.201 223,905 -0.06(-0.73%)
Sep 03, 2014 8.265 8.277 8.237 8.261 202,652 +0.01(+0.10%)
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.