NYSE · NIE · stock
Virtus Equity & Convertible Income Fund (NIE) stock price history
Every NYSE trading session of Virtus Equity & Convertible Income Fund from Feb 23, 2007 to Sep 28, 2026: 4,930 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NIE adjusted close, 2007 to 2026
- $26.86
- All time high, 2026
- $26.99
- 52 week high, $22.28 low
- 4,930
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
NIE key facts
- Virtus Equity & Convertible Income Fund (NIE) closed at $25.05 on Sep 28, 2026 on NYSE.
- NIE's all time high close is $26.86, set on Jun 30, 2026; its all time low close is $1.90 on Nov 20, 2008.
- NIE's 52 week range is $22.28 to $26.99.
- NIE returned +8.9% over the year to Sep 28, 2026 and +54.0% over five years.
- Over ten years NIE returned +241%, +13.0% a year compounded.
- NIE's deepest drawdown was -57.9% from Jun 18, 2007 to Nov 20, 2008.
- DataCedar holds 4,930 daily sessions of NIE history from Feb 23, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NIE price chart, 2007 to 2026
NIE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -4.6% |
| 6 months | +11.8% |
| Year to date | +4.3% |
| 1 year | +8.9% |
| 3 years | +63.4% |
| 5 years | +54.0% |
| 10 years | +240.8% |
| Since Feb 23, 2007 | +467.3% |
| Compound annual growth, 19.6 years | +9.3% |
NIE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.86 on Jun 30, 2026
- All time low close
- $1.90 on Nov 20, 2008
- 52 week high
- $26.99 on Jun 30, 2026
- 52 week low
- $22.28 on Mar 30, 2026
- Deepest drawdown
- -57.9% from Jun 18, 2007 to Nov 20, 2008, recovered Nov 5, 2010
- Best single session
- +20.2% on Oct 13, 2008
- Worst single session
- -15.1% on Oct 6, 2008
- Volatility, 1 year annualised
- 13.4%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2007
- 5.7×
- Best calendar year
- 2009, +48%
- Worst calendar year
- 2008, -37%
NIE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 23, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.97 | $26.99 | $22.28 | $25.05 | +4.9% | 11.6M | 185 |
| 2025 | $21.38 | $24.11 | $16.37 | $23.88 | +12.2% | 15.5M | 250 |
| 2024 | $16.57 | $21.63 | $16.14 | $21.29 | +28.6% | 16.6M | 252 |
| 2023 | $13.18 | $16.83 | $12.93 | $16.55 | +26.7% | 18.8M | 250 |
| 2022 | $17.83 | $18.00 | $12.23 | $13.06 | -26.7% | 23.4M | 251 |
| 2021 | $15.11 | $18.03 | $13.96 | $17.83 | +18.9% | 15.3M | 252 |
| 2020 | $11.28 | $14.99 | $7.40 | $14.99 | +33.8% | 22.7M | 253 |
| 2019 | $8.48 | $11.47 | $8.43 | $11.21 | +31.1% | 18.1M | 252 |
| 2018 | $9.10 | $10.64 | $7.90 | $8.55 | -5.7% | 26.3M | 251 |
| 2017 | $7.38 | $9.16 | $7.38 | $9.07 | +23.7% | 21.4M | 251 |
| 2016 | $6.51 | $7.49 | $5.71 | $7.33 | +11.3% | 21.1M | 252 |
| 2015 | $7.03 | $7.07 | $5.51 | $6.58 | -5.8% | 20.2M | 252 |
| 2014 | $6.05 | $7.08 | $5.71 | $6.99 | +15.1% | 21.7M | 252 |
| 2013 | $4.87 | $6.09 | $4.86 | $6.07 | +26.1% | 18.5M | 252 |
| 2012 | $4.29 | $5.04 | $4.27 | $4.82 | +13.9% | 18.2M | 250 |
| 2011 | $4.63 | $5.12 | $3.74 | $4.23 | -8.5% | 18.7M | 252 |
| 2010 | $3.96 | $4.67 | $3.38 | $4.62 | +17.5% | 19M | 252 |
| 2009 | $2.87 | $3.93 | $2.11 | $3.93 | +48.0% | 21.9M | 252 |
| 2008 | $4.27 | $4.40 | $1.79 | $2.66 | -37.2% | 18.3M | 253 |
| 2007 | $4.42 | $4.55 | $3.23 | $4.23 | n/a | 14.5M | 216 |
NIE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.05 | -3.5% |
| August 2026 | $25.95 | 0.0% |
| July 2026 | $25.95 | -3.4% |
| June 2026 | $26.86 | +2.0% |
| May 2026 | $26.34 | +3.7% |
| April 2026 | $25.41 | +11.2% |
| March 2026 | $22.85 | -6.1% |
| February 2026 | $24.34 | -0.2% |
| January 2026 | $24.38 | +2.1% |
| December 2025 | $23.88 | +1.2% |
| November 2025 | $23.59 | -1.1% |
| October 2025 | $23.86 | +3.3% |
About the NIE data
Daily bars. 4,930 sessions from Feb 23, 2007 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 23, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NIE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
NIE share price history
