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 )

22.57 -0.02 (-0.09%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 23, 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 8.959 8.978 8.906 8.930 279,792 -0.04(-0.43%)
Nov 29, 2016 8.983 9.031 8.954 8.969 251,641 -0.04(-0.48%)
Nov 28, 2016 9.089 9.089 8.974 9.012 250,090 -0.06(-0.69%)
Nov 25, 2016 9.041 9.116 9.041 9.075 83,333 +0.06(+0.64%)
Nov 23, 2016 9.017 9.017 9.017 0 +0.03(+0.38%)
Nov 22, 2016 8.978 9.017 8.964 8.983 191,298 +0.04(+0.43%)
Nov 21, 2016 8.935 8.959 8.897 8.945 225,689 +0.04(+0.43%)
Nov 18, 2016 8.897 8.911 8.882 8.906 140,760 +0.02(+0.27%)
Nov 17, 2016 8.872 8.906 8.858 8.882 187,615 +0.01(+0.11%)
Nov 16, 2016 8.839 8.901 8.815 8.872 213,549 +0.01(+0.08%)
Nov 15, 2016 8.791 8.897 8.771 8.865 171,318 +0.07(+0.85%)
Nov 14, 2016 8.728 8.791 8.718 8.791 369,145 +0.08(+0.88%)
Nov 11, 2016 8.680 8.714 8.651 8.714 124,585 -0.01(-0.11%)
Nov 10, 2016 8.752 8.770 8.665 8.723 167,944 +0.01(+0.17%)
Nov 09, 2016 8.550 8.721 8.473 8.709 187,156 +0.09(+1.00%)
Nov 08, 2016 8.574 8.632 8.543 8.622 150,043 +0.04(+0.45%)
Nov 07, 2016 8.492 8.603 8.492 8.584 175,221 +0.15(+1.83%)
Nov 04, 2016 8.473 8.526 8.405 8.430 138,161 -0.06(-0.68%)
Nov 03, 2016 8.560 8.569 8.487 8.487 146,917 -0.07(-0.84%)
Nov 02, 2016 8.651 8.675 8.560 8.560 116,340 -0.11(-1.29%)
Nov 01, 2016 8.742 8.742 8.612 8.671 163,437 -0.06(-0.70%)
Oct 31, 2016 8.747 8.757 8.718 8.733 125,980 -0.02(-0.22%)
Oct 28, 2016 8.747 8.765 8.718 8.752 191,959 +0.00(+0.05%)
Oct 27, 2016 8.795 8.801 8.738 8.747 154,422 -0.03(-0.33%)
Oct 26, 2016 8.771 8.815 8.752 8.776 116,340 -0.03(-0.38%)
Oct 25, 2016 8.815 8.829 8.788 8.810 175,699 -0.01(-0.16%)
Oct 24, 2016 8.771 8.824 8.771 8.824 163,647 +0.06(+0.71%)
Oct 21, 2016 8.699 8.771 8.685 8.762 139,524 +0.05(+0.61%)
Oct 20, 2016 8.752 8.767 8.699 8.709 168,686 -0.04(-0.44%)
Oct 19, 2016 8.728 8.776 8.728 8.747 113,854 +0.03(+0.33%)
Oct 18, 2016 8.771 8.771 8.709 8.718 137,164 +0.03(+0.33%)
Oct 17, 2016 8.853 8.853 8.675 8.690 334,005 -0.15(-1.69%)
Oct 14, 2016 8.887 8.911 8.839 8.839 106,583 -0.04(-0.43%)
Oct 13, 2016 8.824 8.877 8.795 8.877 117,487 -0.01(-0.16%)
Oct 12, 2016 8.863 8.894 8.863 8.892 52,989 +0.00(+0.00%)
Oct 11, 2016 8.954 8.961 8.834 8.892 120,432 -0.09(-0.97%)
Oct 10, 2016 8.988 9.012 8.959 8.978 157,481 +0.04(+0.48%)
Oct 07, 2016 8.998 9.017 8.906 8.935 136,013 -0.09(-1.01%)
Oct 06, 2016 8.954 9.031 8.921 9.027 179,560 +0.05(+0.59%)
Oct 05, 2016 8.969 8.993 8.954 8.974 157,718 +0.00(+0.05%)
Oct 04, 2016 8.940 8.970 8.887 8.969 210,965 +0.00(+0.05%)
Oct 03, 2016 8.993 9.009 8.935 8.964 202,389 -0.05(-0.53%)
Sep 30, 2016 8.964 9.051 8.945 9.012 198,567 +0.07(+0.75%)
Sep 29, 2016 9.041 9.055 8.911 8.945 176,060 -0.13(-1.43%)
Sep 28, 2016 9.007 9.075 8.969 9.075 157,078 +0.05(+0.53%)
Sep 27, 2016 8.993 9.031 8.971 9.027 102,074 +0.04(+0.43%)
Sep 26, 2016 9.075 9.075 8.974 8.988 206,853 -0.10(-1.06%)
Sep 23, 2016 9.084 9.108 9.036 9.084 161,627 -0.00(-0.05%)
Sep 22, 2016 9.051 9.094 9.002 9.089 139,140 +0.08(+0.85%)
Sep 21, 2016 8.954 9.036 8.911 9.012 107,267 +0.08(+0.86%)
Sep 20, 2016 8.969 9.007 8.887 8.935 150,865 -0.02(-0.21%)
Sep 19, 2016 9.017 9.036 8.945 8.954 93,511 -0.01(-0.16%)
Sep 16, 2016 8.988 9.002 8.949 8.969 117,314 -0.00(-0.05%)
Sep 15, 2016 8.911 9.012 8.911 8.974 130,284 +0.04(+0.43%)
Sep 14, 2016 8.901 8.964 8.901 8.935 92,390 +0.02(+0.27%)
Sep 13, 2016 8.940 8.954 8.868 8.911 133,566 -0.12(-1.28%)
Sep 12, 2016 8.930 9.030 8.916 9.027 147,268 +0.05(+0.59%)
Sep 09, 2016 9.113 9.113 8.964 8.974 188,220 -0.17(-1.89%)
Sep 08, 2016 9.137 9.152 9.065 9.147 169,583 +0.00(+0.00%)
Sep 07, 2016 9.104 9.147 9.081 9.147 155,796 +0.06(+0.68%)
Sep 06, 2016 9.048 9.100 9.038 9.086 214,530 +0.05(+0.52%)
Sep 02, 2016 9.038 9.038 9.038 9.038 109,327 +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.