Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Dividend Interest and Premium Strategy Fund (NY: NFJ )

12.44 +0.06 (+0.50%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 13, 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, 2020 10.01 10.05 9.940 9.994 404,033 -0.02(-0.23%)
Nov 27, 2020 9.932 10.06 9.917 10.02 542,060 +0.15(+1.56%)
Nov 25, 2020 9.817 9.863 9.794 9.863 283,843 +0.03(+0.31%)
Nov 24, 2020 9.832 9.883 9.801 9.832 222,810 +0.03(+0.31%)
Nov 23, 2020 9.809 9.855 9.771 9.801 140,170 +0.04(+0.39%)
Nov 20, 2020 9.817 9.832 9.763 9.763 233,891 -0.03(-0.31%)
Nov 19, 2020 9.732 9.794 9.701 9.794 241,633 +0.07(+0.71%)
Nov 18, 2020 9.740 9.840 9.709 9.724 328,038 -0.04(-0.39%)
Nov 17, 2020 9.717 9.786 9.671 9.763 268,579 +0.03(+0.32%)
Nov 16, 2020 9.709 9.740 9.648 9.732 378,871 +0.10(+1.04%)
Nov 13, 2020 9.594 9.651 9.555 9.632 208,524 +0.09(+0.97%)
Nov 12, 2020 9.532 9.579 9.494 9.540 257,360 +0.00(+0.00%)
Nov 11, 2020 9.463 9.548 9.444 9.540 541,261 +0.12(+1.22%)
Nov 10, 2020 9.494 9.501 9.340 9.425 437,691 -0.12(-1.29%)
Nov 09, 2020 9.748 9.763 9.548 9.548 809,005 +0.12(+1.22%)
Nov 06, 2020 9.409 9.478 9.379 9.432 183,418 -0.02(-0.16%)
Nov 05, 2020 9.279 9.455 9.279 9.448 235,528 +0.25(+2.76%)
Nov 04, 2020 9.125 9.279 9.086 9.194 275,589 +0.14(+1.53%)
Nov 03, 2020 8.940 9.094 8.933 9.056 250,828 +0.18(+2.08%)
Nov 02, 2020 8.871 8.964 8.840 8.871 352,367 +0.01(+0.09%)
Oct 30, 2020 8.910 8.986 8.794 8.864 338,869 -0.15(-1.62%)
Oct 29, 2020 8.887 9.060 8.887 9.010 214,141 +0.10(+1.12%)
Oct 28, 2020 9.048 9.048 8.883 8.910 357,244 -0.24(-2.61%)
Oct 27, 2020 9.148 9.204 9.148 9.148 232,642 -0.02(-0.25%)
Oct 26, 2020 9.256 9.309 9.116 9.171 267,153 -0.16(-1.73%)
Oct 23, 2020 9.386 9.402 9.317 9.332 122,148 -0.02(-0.25%)
Oct 22, 2020 9.348 9.365 9.294 9.355 298,321 +0.01(+0.08%)
Oct 21, 2020 9.348 9.417 9.348 9.348 147,663 -0.03(-0.33%)
Oct 20, 2020 9.340 9.409 9.332 9.379 275,593 +0.06(+0.66%)
Oct 19, 2020 9.402 9.455 9.286 9.317 306,387 -0.08(-0.90%)
Oct 16, 2020 9.417 9.455 9.394 9.402 288,916 +0.00(+0.00%)
Oct 15, 2020 9.348 9.423 9.309 9.402 227,536 -0.02(-0.24%)
Oct 14, 2020 9.517 9.540 9.402 9.425 237,746 -0.06(-0.65%)
Oct 13, 2020 9.525 9.525 9.448 9.486 226,724 -0.05(-0.48%)
Oct 12, 2020 9.532 9.536 9.486 9.532 259,074 +0.07(+0.73%)
Oct 09, 2020 9.455 9.486 9.420 9.463 372,820 +0.07(+0.74%)
Oct 08, 2020 9.348 9.402 9.332 9.394 194,378 +0.09(+0.99%)
Oct 07, 2020 9.240 9.329 9.222 9.302 297,197 +0.16(+1.77%)
Oct 06, 2020 9.225 9.294 9.133 9.140 273,798 -0.06(-0.67%)
Oct 05, 2020 9.079 9.209 9.079 9.202 258,499 +0.13(+1.44%)
Oct 02, 2020 8.856 9.109 8.856 9.071 492,238 -0.03(-0.34%)
Oct 01, 2020 9.071 9.156 9.063 9.102 303,039 +0.03(+0.34%)
Sep 30, 2020 8.986 9.140 8.986 9.071 675,815 +0.06(+0.68%)
Sep 29, 2020 9.048 9.056 8.963 9.010 277,263 -0.04(-0.42%)
Sep 28, 2020 9.033 9.117 9.025 9.048 356,686 +0.10(+1.12%)
Sep 25, 2020 8.817 8.956 8.764 8.948 510,580 +0.16(+1.84%)
Sep 24, 2020 8.840 8.879 8.756 8.787 572,354 -0.06(-0.70%)
Sep 23, 2020 9.094 9.102 8.848 8.848 259,245 -0.22(-2.37%)
Sep 22, 2020 9.010 9.063 8.925 9.063 291,560 +0.11(+1.20%)
Sep 21, 2020 8.940 8.963 8.848 8.956 205,385 -0.14(-1.52%)
Sep 18, 2020 9.163 9.202 9.017 9.094 181,857 -0.08(-0.84%)
Sep 17, 2020 9.148 9.225 9.090 9.171 322,550 -0.07(-0.75%)
Sep 16, 2020 9.209 9.286 9.194 9.240 283,148 +0.05(+0.59%)
Sep 15, 2020 9.209 9.225 9.186 9.186 170,821 +0.02(+0.25%)
Sep 14, 2020 9.094 9.209 9.048 9.163 265,912 +0.12(+1.27%)
Sep 11, 2020 9.033 9.102 8.971 9.048 189,012 +0.04(+0.47%)
Sep 10, 2020 9.134 9.179 9.006 9.006 277,096 -0.09(-1.00%)
Sep 09, 2020 9.089 9.202 9.083 9.096 249,007 +0.10(+1.09%)
Sep 08, 2020 8.991 9.066 8.893 8.998 309,789 -0.18(-1.97%)
Sep 04, 2020 9.338 9.390 8.968 9.179 370,170 -0.17(-1.78%)
Sep 03, 2020 9.473 9.541 9.322 9.345 448,693 -0.18(-1.90%)
Sep 02, 2020 9.549 9.586 9.507 9.526 291,196 +0.04(+0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.