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 )

12.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2018 8.113 8.164 8.081 8.087 238,859 -0.03(-0.31%)
Apr 27, 2018 8.113 8.138 8.075 8.113 222,236 +0.01(+0.16%)
Apr 26, 2018 8.081 8.103 8.056 8.100 468,901 +0.05(+0.63%)
Apr 25, 2018 8.068 8.068 8.005 8.049 532,584 -0.04(-0.55%)
Apr 24, 2018 8.138 8.164 8.030 8.094 314,855 +0.00(+0.00%)
Apr 23, 2018 8.145 8.145 8.081 8.094 206,087 -0.02(-0.23%)
Apr 20, 2018 8.157 8.157 8.087 8.113 235,972 -0.03(-0.39%)
Apr 19, 2018 8.157 8.183 8.113 8.145 278,699 -0.03(-0.39%)
Apr 18, 2018 8.208 8.208 8.164 8.176 249,670 -0.01(-0.08%)
Apr 17, 2018 8.145 8.202 8.127 8.183 492,408 +0.10(+1.18%)
Apr 16, 2018 8.119 8.126 8.075 8.087 241,639 +0.02(+0.24%)
Apr 13, 2018 8.094 8.103 8.034 8.068 231,496 +0.01(+0.08%)
Apr 12, 2018 8.094 8.113 8.056 8.062 368,364 +0.01(+0.16%)
Apr 11, 2018 8.043 8.094 8.018 8.049 405,692 -0.01(-0.16%)
Apr 10, 2018 8.018 8.068 7.992 8.062 497,208 +0.12(+1.52%)
Apr 09, 2018 7.961 8.183 7.916 7.942 484,512 +0.00(+0.00%)
Apr 06, 2018 7.980 8.049 7.876 7.942 472,259 -0.10(-1.26%)
Apr 05, 2018 8.018 8.056 8.005 8.043 473,139 +0.04(+0.48%)
Apr 04, 2018 7.872 8.018 7.872 8.005 553,994 +0.06(+0.72%)
Apr 03, 2018 7.948 7.961 7.878 7.948 457,647 +0.03(+0.32%)
Apr 02, 2018 8.018 8.043 7.872 7.923 451,122 -0.13(-1.57%)
Mar 29, 2018 8.049 8.049 8.049 0 +0.08(+0.95%)
Mar 28, 2018 7.891 7.999 7.891 7.973 446,144 +0.03(+0.40%)
Mar 27, 2018 8.049 8.094 7.935 7.942 368,590 -0.09(-1.10%)
Mar 26, 2018 7.973 8.056 7.954 8.030 639,839 +0.12(+1.52%)
Mar 23, 2018 8.094 8.113 7.891 7.910 620,095 -0.15(-1.89%)
Mar 22, 2018 8.151 8.170 8.056 8.062 484,688 -0.15(-1.85%)
Mar 21, 2018 8.176 8.233 8.164 8.214 307,356 +0.04(+0.54%)
Mar 20, 2018 8.183 8.195 8.151 8.170 360,354 +0.01(+0.16%)
Mar 19, 2018 8.195 8.210 8.094 8.157 427,979 -0.07(-0.85%)
Mar 16, 2018 8.240 8.271 8.202 8.227 358,278 -0.01(-0.08%)
Mar 15, 2018 8.259 8.283 8.227 8.233 302,932 +0.00(+0.00%)
Mar 14, 2018 8.297 8.316 8.227 8.233 408,013 -0.03(-0.38%)
Mar 13, 2018 8.385 8.407 8.265 8.265 400,959 -0.11(-1.29%)
Mar 12, 2018 8.398 8.417 8.341 8.373 295,403 +0.00(+0.00%)
Mar 09, 2018 8.290 8.385 8.265 8.373 616,191 +0.12(+1.50%)
Mar 08, 2018 8.230 8.255 8.193 8.249 289,706 +0.04(+0.53%)
Mar 07, 2018 8.218 8.112 8.205 443,962 +0.02(+0.23%)
Mar 06, 2018 8.205 8.230 8.168 8.187 262,480 +0.02(+0.23%)
Mar 05, 2018 8.062 8.187 8.062 8.168 259,283 +0.07(+0.92%)
Mar 02, 2018 8.037 8.106 7.994 8.093 403,868 +0.01(+0.15%)
Mar 01, 2018 8.181 8.218 8.043 8.081 810,195 -0.10(-1.22%)
Feb 28, 2018 8.243 8.255 8.168 8.181 557,432 -0.01(-0.08%)
Feb 27, 2018 8.286 8.324 8.187 8.187 495,753 -0.08(-0.98%)
Feb 26, 2018 8.280 8.324 8.249 8.268 554,341 -0.01(-0.08%)
Feb 23, 2018 8.168 8.277 8.162 8.274 957,557 +0.12(+1.53%)
Feb 22, 2018 8.119 8.149 539,283 +0.02(+0.31%)
Feb 21, 2018 8.162 8.218 8.124 8.124 592,593 -0.05(-0.61%)
Feb 20, 2018 8.187 8.212 8.149 8.174 510,790 -0.02(-0.23%)
Feb 16, 2018 8.193 8.193 8.193 0 +0.01(+0.15%)
Feb 15, 2018 8.181 8.209 8.149 8.181 469,089 +0.05(+0.61%)
Feb 14, 2018 8.037 8.149 8.037 8.131 474,629 +0.06(+0.77%)
Feb 13, 2018 7.987 8.093 7.987 8.068 316,242 +0.03(+0.39%)
Feb 12, 2018 8.019 8.102 7.978 8.037 465,227 +0.07(+0.94%)
Feb 09, 2018 7.925 7.994 7.763 7.963 697,421 +0.09(+1.11%)
Feb 08, 2018 8.124 8.124 7.869 7.875 501,524 -0.24(-2.92%)
Feb 07, 2018 8.050 8.181 8.050 8.112 743,923 +0.04(+0.54%)
Feb 06, 2018 7.819 8.131 7.788 8.068 940,893 +0.14(+1.81%)
Feb 05, 2018 8.237 8.243 7.875 7.925 1,114,292 -0.39(-4.72%)
Feb 02, 2018 8.424 8.436 8.311 8.318 791,006 -0.14(-1.69%)
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.