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 )

12.51 -0.03 (-0.24%)
Streaming Delayed Price Updated: 1:55 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 (%)
Apr 30, 2014 7.913 7.939 7.879 7.939 406,970 +0.03(+0.44%)
Apr 29, 2014 7.887 7.913 7.865 7.904 530,548 +0.04(+0.55%)
Apr 28, 2014 7.840 7.886 7.797 7.861 376,862 +0.03(+0.44%)
Apr 25, 2014 7.840 7.844 7.797 7.827 393,611 -0.00(-0.05%)
Apr 24, 2014 7.879 7.879 7.810 7.831 362,184 +0.00(+0.05%)
Apr 23, 2014 7.840 7.857 7.810 7.827 448,609 -0.03(-0.33%)
Apr 22, 2014 7.797 7.853 7.758 7.853 458,978 +0.08(+1.05%)
Apr 21, 2014 7.797 7.810 7.741 7.771 476,937 -0.01(-0.11%)
Apr 17, 2014 7.780 7.780 7.780 7.780 493,230 +0.00(+0.06%)
Apr 16, 2014 7.823 7.823 7.741 7.775 681,655 -0.00(-0.06%)
Apr 15, 2014 7.793 7.793 7.672 7.780 523,521 +0.03(+0.33%)
Apr 14, 2014 7.775 7.788 7.685 7.754 427,677 +0.02(+0.22%)
Apr 11, 2014 7.694 7.754 7.668 7.737 488,670 +0.03(+0.33%)
Apr 10, 2014 7.793 7.797 7.672 7.711 608,271 -0.06(-0.83%)
Apr 09, 2014 7.728 7.788 7.698 7.775 579,310 +0.07(+0.95%)
Apr 08, 2014 7.702 7.763 7.685 7.702 663,343 -0.01(-0.17%)
Apr 07, 2014 7.745 7.758 7.689 7.715 777,402 -0.06(-0.77%)
Apr 04, 2014 7.861 7.866 7.758 7.775 625,131 -0.02(-0.22%)
Apr 03, 2014 7.810 7.866 7.784 7.793 731,967 -0.03(-0.33%)
Apr 02, 2014 7.900 7.900 7.808 7.818 965,211 -0.10(-1.25%)
Apr 01, 2014 7.913 7.943 7.857 7.917 977,726 +0.01(+0.11%)
Mar 31, 2014 7.896 7.952 7.823 7.909 1,135,448 +0.06(+0.82%)
Mar 28, 2014 7.814 7.900 7.797 7.844 739,556 +0.06(+0.77%)
Mar 27, 2014 7.763 7.784 7.707 7.784 627,037 +0.05(+0.61%)
Mar 26, 2014 7.784 7.814 7.732 7.737 406,393 -0.02(-0.28%)
Mar 25, 2014 7.741 7.782 7.735 7.758 595,226 +0.04(+0.56%)
Mar 24, 2014 7.737 7.750 7.685 7.715 483,842 -0.04(-0.50%)
Mar 21, 2014 7.741 7.771 7.689 7.754 627,747 +0.06(+0.84%)
Mar 20, 2014 7.604 7.689 7.570 7.689 567,277 +0.07(+0.96%)
Mar 19, 2014 7.638 7.642 7.582 7.616 462,875 -0.00(-0.06%)
Mar 18, 2014 7.655 7.668 7.599 7.621 540,354 -0.03(-0.45%)
Mar 17, 2014 7.707 7.711 7.634 7.655 562,414 -0.01(-0.17%)
Mar 14, 2014 7.629 7.677 7.612 7.668 357,110 +0.03(+0.45%)
Mar 13, 2014 7.668 7.696 7.610 7.634 694,998 -0.00(-0.06%)
Mar 12, 2014 7.567 7.638 7.550 7.638 549,582 +0.06(+0.83%)
Mar 11, 2014 7.550 7.583 7.529 7.575 683,614 +0.01(+0.11%)
Mar 10, 2014 7.516 7.579 7.466 7.567 539,391 +0.05(+0.67%)
Mar 07, 2014 7.650 7.650 7.508 7.516 955,486 -0.13(-1.65%)
Mar 06, 2014 7.592 7.650 7.588 7.642 437,064 +0.06(+0.77%)
Mar 05, 2014 7.630 7.650 7.571 7.583 777,752 -0.06(-0.82%)
Mar 04, 2014 7.592 7.650 7.592 7.646 363,364 +0.10(+1.39%)
Mar 03, 2014 7.529 7.571 7.508 7.541 546,127 -0.08(-1.05%)
Feb 28, 2014 7.688 7.692 7.569 7.621 865,406 -0.08(-0.98%)
Feb 27, 2014 7.613 7.697 7.604 7.697 511,712 +0.05(+0.60%)
Feb 26, 2014 7.697 7.709 7.609 7.650 602,954 -0.01(-0.16%)
Feb 25, 2014 7.646 7.697 7.613 7.663 555,836 +0.00(+0.00%)
Feb 24, 2014 7.644 7.684 7.621 7.663 490,322 +0.04(+0.55%)
Feb 21, 2014 7.588 7.650 7.562 7.621 468,387 +0.04(+0.55%)
Feb 20, 2014 7.546 7.588 7.513 7.579 421,885 +0.05(+0.67%)
Feb 19, 2014 7.575 7.588 7.500 7.529 664,991 -0.05(-0.61%)
Feb 18, 2014 7.588 7.604 7.550 7.575 411,508 -0.01(-0.17%)
Feb 14, 2014 7.571 7.588 7.588 7.588 594,698 +0.03(+0.39%)
Feb 13, 2014 7.533 7.588 7.506 7.558 543,303 +0.01(+0.11%)
Feb 12, 2014 7.588 7.592 7.512 7.550 443,941 -0.02(-0.28%)
Feb 11, 2014 7.420 7.575 7.420 7.571 630,318 +0.16(+2.21%)
Feb 10, 2014 7.365 7.407 7.315 7.407 659,487 +0.05(+0.68%)
Feb 07, 2014 7.340 7.428 7.340 7.357 525,817 +0.03(+0.40%)
Feb 06, 2014 7.353 7.378 7.323 7.328 528,248 -0.01(-0.17%)
Feb 05, 2014 7.328 7.391 7.273 7.340 508,120 -0.01(-0.17%)
Feb 04, 2014 7.395 7.399 7.298 7.353 540,118 +0.00(+0.00%)
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.