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 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 28, 2017 7.708 7.743 7.679 7.684 357,670 -0.02(-0.30%)
Apr 27, 2017 7.761 7.766 7.708 7.708 312,566 -0.05(-0.60%)
Apr 26, 2017 7.755 7.772 7.743 7.755 422,574 -0.02(-0.30%)
Apr 25, 2017 7.743 7.796 7.731 7.778 379,480 +0.06(+0.83%)
Apr 24, 2017 7.731 7.761 7.714 7.714 656,957 +0.01(+0.15%)
Apr 21, 2017 7.690 7.702 7.661 7.702 606,534 +0.02(+0.30%)
Apr 20, 2017 7.644 7.708 7.615 7.679 328,291 +0.05(+0.61%)
Apr 19, 2017 7.649 7.649 7.610 7.632 407,359 +0.02(+0.31%)
Apr 18, 2017 7.644 7.644 7.593 7.608 402,745 -0.04(-0.54%)
Apr 17, 2017 7.638 7.649 7.614 7.649 284,994 +0.03(+0.38%)
Apr 13, 2017 7.649 7.679 7.608 7.620 335,304 -0.04(-0.46%)
Apr 12, 2017 7.684 7.684 7.638 7.655 610,580 -0.04(-0.46%)
Apr 11, 2017 7.684 7.690 7.627 7.690 332,747 +0.01(+0.15%)
Apr 10, 2017 7.632 7.684 7.626 7.679 349,874 +0.05(+0.69%)
Apr 07, 2017 7.608 7.626 7.591 7.626 255,213 +0.02(+0.23%)
Apr 06, 2017 7.597 7.614 7.568 7.608 372,902 +0.02(+0.31%)
Apr 05, 2017 7.556 7.608 7.556 7.585 461,583 +0.06(+0.78%)
Apr 04, 2017 7.462 7.532 7.462 7.527 434,270 +0.01(+0.16%)
Apr 03, 2017 7.544 7.556 7.503 7.515 338,139 -0.02(-0.31%)
Mar 31, 2017 7.573 7.585 7.521 7.538 448,830 -0.03(-0.39%)
Mar 30, 2017 7.614 7.614 7.562 7.568 291,770 -0.02(-0.31%)
Mar 29, 2017 7.568 7.591 7.544 7.591 520,945 +0.04(+0.54%)
Mar 28, 2017 7.544 7.556 7.521 7.550 361,035 +0.03(+0.39%)
Mar 27, 2017 7.468 7.532 7.415 7.521 748,381 +0.03(+0.39%)
Mar 24, 2017 7.480 7.708 7.459 7.491 627,969 +0.01(+0.16%)
Mar 23, 2017 7.503 7.521 7.453 7.480 414,523 -0.03(-0.39%)
Mar 22, 2017 7.486 7.509 7.456 7.509 310,764 +0.04(+0.47%)
Mar 21, 2017 7.521 7.562 7.456 7.474 472,489 -0.02(-0.23%)
Mar 20, 2017 7.509 7.532 7.491 7.491 228,171 -0.02(-0.23%)
Mar 17, 2017 7.527 7.538 7.497 7.509 383,731 +0.00(+0.00%)
Mar 16, 2017 7.538 7.556 7.503 7.509 360,640 -0.02(-0.31%)
Mar 15, 2017 7.497 7.538 7.480 7.532 411,011 +0.06(+0.86%)
Mar 14, 2017 7.491 7.515 7.456 7.468 284,134 -0.04(-0.55%)
Mar 13, 2017 7.562 7.568 7.503 7.509 421,307 -0.04(-0.47%)
Mar 10, 2017 7.521 7.544 7.480 7.544 515,304 +0.08(+1.02%)
Mar 09, 2017 7.562 7.562 7.448 7.468 710,730 -0.05(-0.70%)
Mar 08, 2017 7.544 7.544 7.509 7.521 329,692 +0.00(+0.00%)
Mar 07, 2017 7.526 7.538 7.481 7.521 358,326 -0.01(-0.15%)
Mar 06, 2017 7.515 7.549 7.515 7.532 379,879 -0.02(-0.30%)
Mar 03, 2017 7.532 7.572 7.521 7.555 253,205 +0.05(+0.61%)
Mar 02, 2017 7.601 7.612 7.509 7.509 396,037 -0.11(-1.50%)
Mar 01, 2017 7.589 7.641 7.556 7.624 391,816 +0.09(+1.21%)
Feb 28, 2017 7.532 7.555 7.509 7.532 407,210 -0.01(-0.15%)
Feb 27, 2017 7.538 7.544 7.515 7.544 927,746 +0.02(+0.30%)
Feb 24, 2017 7.492 7.521 7.492 7.521 417,241 -0.01(-0.15%)
Feb 23, 2017 7.526 7.532 7.486 7.532 442,708 +0.02(+0.23%)
Feb 22, 2017 7.498 7.515 7.446 7.515 650,966 -0.01(-0.15%)
Feb 21, 2017 7.504 7.526 7.486 7.526 446,280 +0.04(+0.53%)
Feb 17, 2017 7.486 7.486 7.486 0 -0.01(-0.08%)
Feb 16, 2017 7.549 7.549 7.492 7.492 326,821 -0.06(-0.83%)
Feb 15, 2017 7.526 7.555 7.504 7.555 572,591 +0.03(+0.38%)
Feb 14, 2017 7.526 7.538 7.486 7.526 342,693 +0.01(+0.15%)
Feb 13, 2017 7.532 7.544 7.515 7.515 370,398 +0.01(+0.08%)
Feb 10, 2017 7.532 7.532 7.486 7.509 495,613 +0.02(+0.23%)
Feb 09, 2017 7.464 7.504 7.464 7.492 358,094 +0.03(+0.38%)
Feb 08, 2017 7.452 7.464 7.412 7.464 396,870 +0.01(+0.15%)
Feb 07, 2017 7.515 7.549 7.412 7.452 550,489 -0.07(-0.91%)
Feb 06, 2017 7.549 7.572 7.498 7.521 412,358 -0.06(-0.75%)
Feb 03, 2017 7.509 7.598 7.475 7.578 509,629 +0.10(+1.30%)
Feb 02, 2017 7.498 7.498 7.458 7.481 312,572 -0.02(-0.30%)
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.