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 )

12.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 9.281 9.360 9.281 9.360 270,266 +0.04(+0.46%)
Dec 30, 2019 9.375 9.375 9.274 9.317 303,215 -0.04(-0.46%)
Dec 27, 2019 9.368 9.396 9.346 9.360 191,242 +0.00(+0.00%)
Dec 26, 2019 9.404 9.420 9.296 9.360 190,272 -0.01(-0.15%)
Dec 24, 2019 9.382 9.432 9.375 9.375 143,327 -0.01(-0.15%)
Dec 23, 2019 9.382 9.425 9.332 9.389 284,188 +0.01(+0.15%)
Dec 20, 2019 9.418 9.447 9.353 9.375 353,179 -0.01(-0.12%)
Dec 19, 2019 9.379 9.449 9.343 9.386 370,887 +0.02(+0.23%)
Dec 18, 2019 9.379 9.386 9.350 9.364 282,784 +0.00(+0.00%)
Dec 17, 2019 9.336 9.379 9.329 9.364 236,767 +0.05(+0.53%)
Dec 16, 2019 9.315 9.336 9.279 9.315 334,157 +0.05(+0.53%)
Dec 13, 2019 9.187 9.272 9.187 9.265 333,280 +0.06(+0.69%)
Dec 12, 2019 9.138 9.244 9.131 9.202 358,223 +0.07(+0.78%)
Dec 11, 2019 9.265 9.273 9.095 9.131 649,026 -0.13(-1.38%)
Dec 10, 2019 9.230 9.279 9.194 9.258 365,344 +0.01(+0.08%)
Dec 09, 2019 9.265 9.283 9.216 9.251 313,898 -0.02(-0.23%)
Dec 06, 2019 9.237 9.301 9.230 9.272 469,333 +0.06(+0.61%)
Dec 05, 2019 9.159 9.216 9.124 9.216 405,193 +0.07(+0.77%)
Dec 04, 2019 9.131 9.152 9.110 9.145 347,623 +0.06(+0.62%)
Dec 03, 2019 8.982 9.124 8.933 9.088 609,701 +0.08(+0.86%)
Dec 02, 2019 9.088 9.102 9.003 9.010 817,010 -0.04(-0.47%)
Nov 29, 2019 9.032 9.060 9.003 9.053 116,556 +0.00(+0.00%)
Nov 27, 2019 9.025 9.053 9.003 9.053 216,865 +0.04(+0.47%)
Nov 26, 2019 9.010 9.056 8.993 9.010 344,234 -0.01(-0.16%)
Nov 25, 2019 9.074 9.088 9.010 9.025 276,810 -0.04(-0.39%)
Nov 22, 2019 9.053 9.067 9.039 9.060 220,114 +0.01(+0.08%)
Nov 21, 2019 9.060 9.060 9.003 9.053 242,011 -0.01(-0.08%)
Nov 20, 2019 8.961 9.067 8.961 9.060 226,259 +0.09(+1.03%)
Nov 19, 2019 8.975 8.996 8.943 8.968 205,821 -0.02(-0.24%)
Nov 18, 2019 8.961 8.989 8.926 8.989 198,116 +0.03(+0.32%)
Nov 15, 2019 8.940 8.982 8.922 8.961 288,635 +0.02(+0.24%)
Nov 14, 2019 8.918 8.940 8.869 8.940 385,452 +0.02(+0.24%)
Nov 13, 2019 8.975 8.982 8.911 8.918 250,450 -0.06(-0.71%)
Nov 12, 2019 9.018 9.025 8.968 8.982 172,520 -0.01(-0.16%)
Nov 11, 2019 8.926 9.003 8.926 8.996 165,443 +0.03(+0.32%)
Nov 08, 2019 8.862 8.975 8.858 8.968 236,079 +0.06(+0.64%)
Nov 07, 2019 8.911 8.940 8.862 8.911 303,081 -0.01(-0.16%)
Nov 06, 2019 8.869 8.926 8.848 8.926 288,390 +0.07(+0.80%)
Nov 05, 2019 8.911 8.911 8.841 8.855 230,155 -0.04(-0.48%)
Nov 04, 2019 8.897 8.911 8.862 8.897 222,756 +0.02(+0.24%)
Nov 01, 2019 8.819 8.883 8.784 8.876 249,925 +0.10(+1.13%)
Oct 31, 2019 8.805 8.819 8.741 8.777 159,799 -0.03(-0.32%)
Oct 30, 2019 8.826 8.841 8.727 8.805 309,733 -0.01(-0.08%)
Oct 29, 2019 8.741 8.816 8.720 8.812 228,002 +0.06(+0.65%)
Oct 28, 2019 8.763 8.784 8.713 8.756 164,860 +0.01(+0.16%)
Oct 25, 2019 8.685 8.756 8.685 8.741 212,061 +0.05(+0.57%)
Oct 24, 2019 8.720 8.748 8.671 8.692 306,416 -0.01(-0.16%)
Oct 23, 2019 8.699 8.756 8.671 8.706 304,335 -0.01(-0.08%)
Oct 22, 2019 8.720 8.763 8.678 8.713 242,914 +0.00(+0.00%)
Oct 21, 2019 8.685 8.720 8.671 8.713 200,989 +0.06(+0.65%)
Oct 18, 2019 8.671 8.699 8.649 8.657 185,642 -0.04(-0.41%)
Oct 17, 2019 8.678 8.692 8.642 8.692 143,135 +0.05(+0.57%)
Oct 16, 2019 8.649 8.699 8.628 8.642 162,052 -0.01(-0.08%)
Oct 15, 2019 8.628 8.734 8.628 8.649 276,721 +0.04(+0.41%)
Oct 14, 2019 8.642 8.655 8.593 8.614 224,272 -0.04(-0.49%)
Oct 11, 2019 8.621 8.706 8.607 8.657 209,801 +0.08(+0.99%)
Oct 10, 2019 8.550 8.614 8.530 8.572 322,341 +0.01(+0.17%)
Oct 09, 2019 8.550 8.579 8.508 8.557 447,836 +0.04(+0.50%)
Oct 08, 2019 8.550 8.557 8.451 8.515 291,636 -0.07(-0.82%)
Oct 07, 2019 8.593 8.607 8.565 8.586 276,848 -0.03(-0.33%)
Oct 04, 2019 8.557 8.614 8.543 8.614 223,081 +0.07(+0.83%)
Oct 03, 2019 8.458 8.543 8.430 8.543 235,628 +0.06(+0.75%)
Oct 02, 2019 8.536 8.536 8.424 8.480 373,935 -0.10(-1.16%)
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.