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 )

12.80 +0.06 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Aug 29, 2014 8.226 8.230 8.230 8.230 344,945 +0.03(+0.37%)
Aug 28, 2014 8.157 8.208 8.140 8.200 445,542 +0.02(+0.21%)
Aug 27, 2014 8.157 8.191 8.127 8.183 513,313 +0.06(+0.74%)
Aug 26, 2014 8.122 8.131 8.092 8.122 403,572 +0.00(+0.05%)
Aug 25, 2014 8.140 8.140 8.088 8.118 311,641 -0.00(-0.05%)
Aug 22, 2014 8.140 8.140 8.079 8.122 275,940 -0.02(-0.21%)
Aug 21, 2014 8.075 8.148 8.066 8.140 414,188 +0.07(+0.91%)
Aug 20, 2014 8.041 8.100 8.041 8.066 411,254 +0.00(+0.00%)
Aug 19, 2014 8.045 8.097 8.015 8.066 430,136 +0.05(+0.59%)
Aug 18, 2014 8.066 8.097 7.976 8.019 489,864 -0.03(-0.32%)
Aug 15, 2014 8.028 8.045 7.981 8.045 449,910 +0.05(+0.65%)
Aug 14, 2014 7.980 8.023 7.969 7.993 438,485 +0.04(+0.49%)
Aug 13, 2014 7.950 7.968 7.916 7.955 463,552 +0.04(+0.49%)
Aug 12, 2014 7.890 7.920 7.869 7.916 438,125 +0.03(+0.44%)
Aug 11, 2014 7.838 7.916 7.838 7.881 395,781 +0.06(+0.77%)
Aug 08, 2014 7.735 7.830 7.722 7.821 257,049 +0.10(+1.28%)
Aug 07, 2014 7.774 7.808 7.718 7.722 561,926 -0.02(-0.28%)
Aug 06, 2014 7.744 7.765 7.675 7.744 593,639 -0.02(-0.28%)
Aug 05, 2014 7.783 7.821 7.748 7.765 540,256 -0.06(-0.77%)
Aug 04, 2014 7.847 7.860 7.770 7.826 651,805 -0.03(-0.33%)
Aug 01, 2014 7.933 7.959 7.847 7.851 526,467 -0.07(-0.92%)
Jul 31, 2014 8.054 8.079 7.912 7.925 774,656 -0.18(-2.18%)
Jul 30, 2014 8.131 8.144 8.071 8.101 488,116 +0.00(+0.00%)
Jul 29, 2014 8.101 8.148 8.088 8.101 371,314 +0.00(+0.00%)
Jul 28, 2014 8.122 8.144 8.088 8.101 350,266 -0.01(-0.11%)
Jul 25, 2014 8.144 8.183 8.092 8.110 434,410 -0.04(-0.48%)
Jul 24, 2014 8.187 8.216 8.114 8.148 470,283 -0.02(-0.21%)
Jul 23, 2014 8.174 8.234 8.153 8.165 531,525 +0.01(+0.11%)
Jul 22, 2014 8.140 8.165 8.118 8.157 389,602 +0.03(+0.42%)
Jul 21, 2014 8.140 8.140 8.097 8.122 335,617 -0.02(-0.21%)
Jul 18, 2014 8.066 8.157 8.058 8.140 387,810 +0.09(+1.18%)
Jul 17, 2014 8.088 8.088 8.036 8.045 396,848 -0.05(-0.58%)
Jul 16, 2014 8.122 8.140 8.032 8.092 670,254 +0.04(+0.48%)
Jul 15, 2014 8.170 8.170 8.032 8.054 587,037 -0.09(-1.16%)
Jul 14, 2014 8.174 8.208 8.122 8.148 633,349 +0.03(+0.37%)
Jul 11, 2014 8.088 8.170 8.088 8.118 575,610 +0.00(+0.05%)
Jul 10, 2014 8.118 8.140 8.049 8.114 689,686 -0.03(-0.32%)
Jul 09, 2014 8.110 8.148 8.084 8.140 492,219 +0.05(+0.58%)
Jul 08, 2014 8.062 8.092 8.002 8.092 609,865 -0.00(-0.05%)
Jul 07, 2014 8.084 8.097 8.045 8.097 487,775 +0.03(+0.37%)
Jul 03, 2014 8.066 8.066 8.066 8.066 269,401 +0.01(+0.16%)
Jul 02, 2014 8.101 8.105 7.985 8.054 555,571 -0.07(-0.85%)
Jul 01, 2014 8.110 8.122 8.079 8.122 328,579 +0.03(+0.37%)
Jun 30, 2014 8.062 8.118 8.049 8.092 665,099 +0.05(+0.59%)
Jun 27, 2014 8.032 8.088 7.963 8.045 589,622 +0.04(+0.48%)
Jun 26, 2014 8.006 8.006 7.942 8.006 372,829 +0.02(+0.22%)
Jun 25, 2014 7.937 7.989 7.937 7.989 352,321 +0.05(+0.65%)
Jun 24, 2014 7.869 7.955 7.869 7.937 514,601 +0.09(+1.10%)
Jun 23, 2014 7.916 7.937 7.838 7.851 472,189 -0.04(-0.49%)
Jun 20, 2014 7.963 7.998 7.877 7.890 423,671 -0.06(-0.70%)
Jun 19, 2014 7.976 8.002 7.925 7.946 586,219 -0.05(-0.65%)
Jun 18, 2014 7.929 7.998 7.925 7.998 534,117 +0.08(+0.98%)
Jun 17, 2014 7.933 7.933 7.891 7.920 432,088 +0.02(+0.22%)
Jun 16, 2014 7.929 7.950 7.877 7.903 418,983 -0.01(-0.16%)
Jun 13, 2014 7.856 7.950 7.851 7.916 697,889 +0.10(+1.27%)
Jun 12, 2014 7.851 7.864 7.778 7.817 939,633 +0.01(+0.17%)
Jun 11, 2014 7.808 7.829 7.775 7.804 1,189,716 -0.04(-0.48%)
Jun 10, 2014 7.888 7.951 7.839 7.842 1,042,026 -0.05(-0.64%)
Jun 06, 2014 7.896 7.917 7.863 7.892 806,477 -0.02(-0.27%)
Jun 05, 2014 7.951 7.964 7.888 7.913 710,507 -0.04(-0.53%)
Jun 04, 2014 7.905 7.955 7.892 7.955 613,189 +0.03(+0.37%)
Jun 03, 2014 7.892 7.943 7.888 7.926 588,182 +0.00(+0.05%)
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.