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 (%)
May 30, 2014 8.004 8.028 7.988 8.024 146,722 +0.00(+0.05%)
May 29, 2014 8.036 8.036 7.988 8.020 145,671 +0.01(+0.10%)
May 28, 2014 7.992 8.032 7.976 8.012 214,820 +0.01(+0.10%)
May 27, 2014 7.965 8.004 7.965 8.004 133,810 +0.04(+0.55%)
May 23, 2014 7.941 7.961 7.961 7.961 157,999 +0.04(+0.50%)
May 22, 2014 7.897 7.937 7.889 7.921 71,704 +0.03(+0.40%)
May 21, 2014 7.857 7.897 7.857 7.889 133,152 +0.04(+0.56%)
May 20, 2014 7.893 7.893 7.827 7.845 208,692 -0.05(-0.65%)
May 19, 2014 7.861 7.897 7.845 7.897 178,249 +0.04(+0.45%)
May 16, 2014 7.834 7.873 7.834 7.861 120,296 +0.02(+0.25%)
May 15, 2014 7.877 7.881 7.805 7.842 127,719 -0.04(-0.45%)
May 14, 2014 7.893 7.897 7.865 7.877 122,022 -0.01(-0.10%)
May 13, 2014 7.881 7.901 7.865 7.885 141,284 -0.01(-0.10%)
May 12, 2014 7.849 7.897 7.830 7.893 115,578 +0.05(+0.61%)
May 09, 2014 7.849 7.849 7.798 7.845 142,985 +0.01(+0.10%)
May 08, 2014 7.865 7.881 7.814 7.838 128,105 -0.02(-0.25%)
May 07, 2014 7.838 7.857 7.798 7.857 174,267 +0.04(+0.46%)
May 06, 2014 7.857 7.857 7.814 7.822 125,073 -0.02(-0.20%)
May 05, 2014 7.810 7.838 7.794 7.838 157,165 +0.02(+0.20%)
May 02, 2014 7.857 7.869 7.802 7.822 164,984 -0.02(-0.20%)
May 01, 2014 7.869 7.881 7.818 7.838 238,797 -0.02(-0.20%)
Apr 30, 2014 7.853 7.861 7.806 7.853 196,516 +0.01(+0.10%)
Apr 29, 2014 7.861 7.873 7.841 7.845 139,810 +0.01(+0.10%)
Apr 28, 2014 7.842 7.873 7.782 7.838 190,838 -0.00(-0.05%)
Apr 25, 2014 7.869 7.869 7.822 7.842 110,322 -0.04(-0.45%)
Apr 24, 2014 7.901 7.901 7.858 7.877 118,189 +0.01(+0.10%)
Apr 23, 2014 7.869 7.877 7.838 7.869 210,050 +0.00(+0.00%)
Apr 22, 2014 7.830 7.881 7.830 7.869 174,161 +0.04(+0.56%)
Apr 21, 2014 7.842 7.845 7.810 7.826 137,497 +0.00(+0.00%)
Apr 17, 2014 7.853 7.826 7.826 7.826 178,410 -0.03(-0.35%)
Apr 16, 2014 7.715 7.865 7.699 7.853 803,996 +0.17(+2.27%)
Apr 15, 2014 7.687 7.715 7.603 7.679 153,002 +0.01(+0.16%)
Apr 14, 2014 7.663 7.707 7.627 7.667 231,056 +0.02(+0.31%)
Apr 11, 2014 7.679 7.683 7.615 7.643 174,766 -0.05(-0.67%)
Apr 10, 2014 7.746 7.754 7.664 7.695 564,943 -0.04(-0.56%)
Apr 09, 2014 7.734 7.750 7.695 7.738 343,122 +0.05(+0.67%)
Apr 08, 2014 7.631 7.687 7.627 7.687 371,144 +0.03(+0.41%)
Apr 07, 2014 7.699 7.715 7.655 7.655 384,711 -0.10(-1.23%)
Apr 04, 2014 7.830 7.881 7.718 7.750 305,540 -0.04(-0.56%)
Apr 03, 2014 7.838 7.838 7.774 7.794 272,040 -0.04(-0.46%)
Apr 02, 2014 7.790 7.830 7.782 7.830 287,417 +0.05(+0.61%)
Apr 01, 2014 7.726 7.782 7.726 7.782 183,528 +0.06(+0.82%)
Mar 31, 2014 7.679 7.734 7.679 7.718 236,857 +0.05(+0.62%)
Mar 28, 2014 7.655 7.687 7.639 7.671 207,240 +0.04(+0.47%)
Mar 27, 2014 7.627 7.639 7.599 7.635 234,425 +0.01(+0.16%)
Mar 26, 2014 7.667 7.675 7.615 7.623 213,996 -0.01(-0.16%)
Mar 25, 2014 7.623 7.663 7.615 7.635 159,347 +0.02(+0.31%)
Mar 24, 2014 7.663 7.683 7.584 7.611 196,843 -0.05(-0.62%)
Mar 21, 2014 7.715 7.722 7.659 7.659 246,934 -0.03(-0.36%)
Mar 20, 2014 7.627 7.691 7.619 7.687 193,361 +0.05(+0.68%)
Mar 19, 2014 7.675 7.691 7.615 7.635 246,272 -0.03(-0.36%)
Mar 18, 2014 7.627 7.675 7.615 7.663 165,316 +0.03(+0.42%)
Mar 17, 2014 7.603 7.647 7.603 7.631 308,340 +0.04(+0.47%)
Mar 14, 2014 7.611 7.623 7.588 7.595 189,626 -0.02(-0.21%)
Mar 13, 2014 7.643 7.667 7.591 7.611 413,310 -0.00(-0.05%)
Mar 12, 2014 7.576 7.631 7.564 7.615 194,185 +0.02(+0.31%)
Mar 11, 2014 7.643 7.658 7.592 7.592 615,919 -0.05(-0.72%)
Mar 10, 2014 7.647 7.678 7.629 7.647 126,553 -0.03(-0.36%)
Mar 07, 2014 7.725 7.737 7.662 7.674 161,841 -0.04(-0.46%)
Mar 06, 2014 7.674 7.713 7.647 7.709 323,720 +0.03(+0.36%)
Mar 05, 2014 7.674 7.686 7.651 7.682 286,180 +0.02(+0.31%)
Mar 04, 2014 7.584 7.658 7.584 7.658 274,583 +0.12(+1.61%)
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.