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 )

23.05 -0.28 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 30, 2016 8.964 8.983 8.911 8.935 279,648 -0.04(-0.43%)
Nov 29, 2016 8.988 9.036 8.959 8.973 251,512 -0.04(-0.48%)
Nov 28, 2016 9.094 9.094 8.978 9.017 249,961 -0.06(-0.69%)
Nov 25, 2016 9.046 9.120 9.046 9.079 83,290 +0.06(+0.64%)
Nov 23, 2016 9.022 9.022 9.022 0 +0.03(+0.38%)
Nov 22, 2016 8.983 9.022 8.969 8.988 191,200 +0.04(+0.43%)
Nov 21, 2016 8.940 8.964 8.901 8.949 225,573 +0.04(+0.43%)
Nov 18, 2016 8.901 8.916 8.887 8.911 140,687 +0.02(+0.27%)
Nov 17, 2016 8.877 8.911 8.863 8.887 187,519 +0.01(+0.11%)
Nov 16, 2016 8.843 8.906 8.820 8.877 213,440 +0.01(+0.08%)
Nov 15, 2016 8.795 8.901 8.776 8.870 171,230 +0.07(+0.85%)
Nov 14, 2016 8.733 8.795 8.723 8.795 368,956 +0.08(+0.88%)
Nov 11, 2016 8.684 8.718 8.656 8.718 124,521 -0.01(-0.11%)
Nov 10, 2016 8.757 8.775 8.670 8.728 167,858 +0.01(+0.17%)
Nov 09, 2016 8.554 8.725 8.477 8.713 187,060 +0.09(+1.01%)
Nov 08, 2016 8.578 8.636 8.547 8.627 149,966 +0.04(+0.45%)
Nov 07, 2016 8.497 8.607 8.497 8.588 175,131 +0.15(+1.83%)
Nov 04, 2016 8.477 8.530 8.410 8.434 138,090 -0.06(-0.68%)
Nov 03, 2016 8.564 8.574 8.492 8.492 146,841 -0.07(-0.84%)
Nov 02, 2016 8.655 8.680 8.564 8.564 116,280 -0.11(-1.29%)
Nov 01, 2016 8.747 8.747 8.616 8.676 163,353 -0.06(-0.70%)
Oct 31, 2016 8.752 8.761 8.723 8.737 125,916 -0.02(-0.22%)
Oct 28, 2016 8.752 8.770 8.723 8.757 191,860 +0.00(+0.06%)
Oct 27, 2016 8.800 8.806 8.742 8.752 154,342 -0.03(-0.33%)
Oct 26, 2016 8.776 8.820 8.757 8.781 116,280 -0.03(-0.38%)
Oct 25, 2016 8.819 8.834 8.793 8.814 175,608 -0.01(-0.16%)
Oct 24, 2016 8.776 8.829 8.776 8.829 163,562 +0.06(+0.71%)
Oct 21, 2016 8.704 8.776 8.689 8.766 139,452 +0.05(+0.61%)
Oct 20, 2016 8.757 8.771 8.704 8.713 168,599 -0.04(-0.44%)
Oct 19, 2016 8.733 8.781 8.733 8.752 113,795 +0.03(+0.33%)
Oct 18, 2016 8.776 8.776 8.713 8.723 137,094 +0.03(+0.33%)
Oct 17, 2016 8.858 8.858 8.680 8.694 333,833 -0.15(-1.69%)
Oct 14, 2016 8.891 8.916 8.843 8.843 106,529 -0.04(-0.43%)
Oct 13, 2016 8.829 8.882 8.800 8.882 117,426 -0.01(-0.16%)
Oct 12, 2016 8.867 8.899 8.867 8.896 52,962 +0.00(+0.00%)
Oct 11, 2016 8.959 8.965 8.838 8.896 120,370 -0.09(-0.97%)
Oct 10, 2016 8.993 9.017 8.964 8.983 157,400 +0.04(+0.48%)
Oct 07, 2016 9.002 9.022 8.911 8.940 135,943 -0.09(-1.01%)
Oct 06, 2016 8.959 9.036 8.925 9.031 179,468 +0.05(+0.59%)
Oct 05, 2016 8.973 8.997 8.959 8.978 157,637 +0.00(+0.05%)
Oct 04, 2016 8.944 8.975 8.891 8.973 210,857 +0.00(+0.05%)
Oct 03, 2016 8.997 9.014 8.940 8.969 202,285 -0.05(-0.53%)
Sep 30, 2016 8.969 9.055 8.949 9.017 198,465 +0.07(+0.75%)
Sep 29, 2016 9.046 9.060 8.916 8.949 175,970 -0.13(-1.43%)
Sep 28, 2016 9.012 9.079 8.973 9.079 156,998 +0.05(+0.53%)
Sep 27, 2016 8.997 9.036 8.976 9.031 102,021 +0.04(+0.43%)
Sep 26, 2016 9.079 9.079 8.978 8.993 206,746 -0.10(-1.06%)
Sep 23, 2016 9.089 9.113 9.041 9.089 161,544 -0.00(-0.05%)
Sep 22, 2016 9.055 9.099 9.007 9.094 139,068 +0.08(+0.85%)
Sep 21, 2016 8.959 9.041 8.916 9.017 107,212 +0.08(+0.86%)
Sep 20, 2016 8.973 9.012 8.891 8.940 150,788 -0.02(-0.22%)
Sep 19, 2016 9.022 9.041 8.949 8.959 93,463 -0.01(-0.16%)
Sep 16, 2016 8.993 9.007 8.954 8.973 117,254 -0.00(-0.05%)
Sep 15, 2016 8.916 9.017 8.916 8.978 130,217 +0.04(+0.43%)
Sep 14, 2016 8.906 8.968 8.906 8.940 92,342 +0.02(+0.27%)
Sep 13, 2016 8.944 8.959 8.872 8.916 133,498 -0.12(-1.28%)
Sep 12, 2016 8.935 9.035 8.920 9.031 147,192 +0.05(+0.59%)
Sep 09, 2016 9.118 9.118 8.969 8.978 188,123 -0.17(-1.89%)
Sep 08, 2016 9.142 9.156 9.070 9.152 169,496 +0.00(+0.00%)
Sep 07, 2016 9.109 9.152 9.085 9.152 155,716 +0.06(+0.68%)
Sep 06, 2016 9.052 9.105 9.043 9.090 214,420 +0.05(+0.52%)
Sep 02, 2016 9.043 9.043 9.043 9.043 109,271 +0.02(+0.26%)
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.