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 )

12.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2013 6.938 6.970 6.886 6.954 817,682 +0.02(+0.35%)
Jul 30, 2013 6.902 6.930 6.890 6.930 836,173 +0.07(+1.05%)
Jul 29, 2013 6.838 6.866 6.818 6.858 693,804 +0.01(+0.12%)
Jul 26, 2013 6.794 6.854 6.768 6.850 806,828 -0.00(-0.06%)
Jul 25, 2013 6.735 6.854 6.723 6.854 756,655 +0.08(+1.24%)
Jul 24, 2013 6.711 6.771 6.707 6.771 720,764 +0.06(+0.83%)
Jul 23, 2013 6.715 6.767 6.683 6.715 371,516 +0.05(+0.72%)
Jul 22, 2013 6.707 6.755 6.663 6.667 462,209 -0.04(-0.59%)
Jul 19, 2013 6.727 6.739 6.683 6.707 352,039 -0.03(-0.47%)
Jul 18, 2013 6.671 6.751 6.669 6.739 553,927 +0.06(+0.89%)
Jul 17, 2013 6.671 6.707 6.643 6.679 393,209 +0.04(+0.55%)
Jul 16, 2013 6.699 6.719 6.635 6.643 618,348 -0.05(-0.77%)
Jul 15, 2013 6.627 6.719 6.623 6.695 458,026 +0.06(+0.90%)
Jul 12, 2013 6.611 6.671 6.611 6.635 294,414 +0.01(+0.18%)
Jul 11, 2013 6.683 6.688 6.607 6.623 532,005 +0.02(+0.30%)
Jul 10, 2013 6.567 6.647 6.567 6.603 465,718 +0.01(+0.18%)
Jul 09, 2013 6.531 6.627 6.519 6.591 495,678 +0.07(+1.10%)
Jul 08, 2013 6.515 6.619 6.495 6.519 723,974 -0.04(-0.55%)
Jul 05, 2013 6.603 6.611 6.511 6.555 378,972 -0.02(-0.24%)
Jul 03, 2013 6.579 6.619 6.555 6.571 488,219 -0.12(-1.73%)
Jul 02, 2013 6.675 6.739 6.655 6.687 535,599 +0.01(+0.18%)
Jul 01, 2013 6.747 6.747 6.659 6.675 826,422 -0.04(-0.65%)
Jun 28, 2013 6.647 6.755 6.623 6.719 947,299 +0.18(+2.68%)
Jun 26, 2013 6.436 6.567 6.416 6.543 506,351 +0.15(+2.37%)
Jun 25, 2013 6.320 6.396 6.300 6.392 565,802 +0.10(+1.58%)
Jun 24, 2013 6.348 6.376 6.204 6.292 1,083,191 -0.13(-2.05%)
Jun 21, 2013 6.579 6.579 6.400 6.424 548,379 -0.04(-0.62%)
Jun 20, 2013 6.543 6.550 6.412 6.464 789,965 -0.12(-1.82%)
Jun 19, 2013 6.611 6.631 6.563 6.583 596,737 -0.02(-0.24%)
Jun 18, 2013 6.603 6.639 6.579 6.599 694,433 -0.00(-0.06%)
Jun 17, 2013 6.683 6.731 6.571 6.603 680,494 -0.02(-0.30%)
Jun 14, 2013 6.711 6.711 6.607 6.623 511,437 -0.08(-1.25%)
Jun 13, 2013 6.551 6.719 6.532 6.707 665,818 -0.04(-0.53%)
Jun 12, 2013 6.806 6.818 6.711 6.743 533,936 -0.03(-0.41%)
Jun 11, 2013 6.771 6.771 6.659 6.771 666,916 +0.03(+0.47%)
Jun 10, 2013 6.818 6.830 6.715 6.739 830,713 -0.07(-1.00%)
Jun 07, 2013 6.818 6.846 6.779 6.806 519,257 +0.03(+0.41%)
Jun 06, 2013 6.691 6.779 6.687 6.779 412,480 +0.07(+1.01%)
Jun 05, 2013 6.783 6.783 6.663 6.711 480,703 -0.01(-0.18%)
Jun 04, 2013 6.675 6.751 6.667 6.723 833,472 +0.05(+0.72%)
Jun 03, 2013 6.779 6.779 6.619 6.675 944,666 -0.10(-1.53%)
May 31, 2013 6.918 6.942 6.779 6.779 691,825 -0.15(-2.13%)
May 30, 2013 6.874 6.938 6.858 6.926 349,862 +0.06(+0.87%)
May 29, 2013 6.958 6.958 6.810 6.866 630,737 -0.06(-0.81%)
May 28, 2013 6.982 7.018 6.882 6.922 696,138 +0.00(+0.00%)
May 24, 2013 6.902 6.926 6.898 6.922 575,633 +0.01(+0.12%)
May 23, 2013 6.834 6.930 6.822 6.914 976,514 +0.03(+0.41%)
May 22, 2013 6.966 6.966 6.868 6.886 650,223 -0.06(-0.80%)
May 21, 2013 6.934 6.954 6.922 6.942 541,079 +0.01(+0.17%)
May 20, 2013 6.902 6.946 6.898 6.930 456,426 +0.01(+0.17%)
May 17, 2013 6.894 6.930 6.890 6.918 626,912 +0.02(+0.29%)
May 16, 2013 6.918 6.918 6.874 6.898 539,820 -0.02(-0.35%)
May 15, 2013 6.898 6.926 6.886 6.922 612,369 +0.05(+0.70%)
May 13, 2013 6.886 6.894 6.866 6.874 416,294 -0.00(-0.06%)
May 10, 2013 6.918 6.918 6.826 6.878 556,512 +0.03(+0.41%)
May 09, 2013 6.850 6.868 6.806 6.850 605,537 +0.00(+0.06%)
May 08, 2013 6.838 6.852 6.822 6.846 660,787 +0.00(+0.00%)
May 07, 2013 6.763 6.850 6.759 6.846 1,176,774 +0.07(+1.00%)
May 06, 2013 6.743 6.790 6.743 6.779 706,634 +0.02(+0.35%)
May 03, 2013 6.771 6.771 6.735 6.755 568,347 +0.01(+0.12%)
May 02, 2013 6.723 6.759 6.695 6.747 576,751 +0.04(+0.59%)
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.