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 )

12.88 +0.08 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 8.232 8.236 8.236 8.236 344,695 +0.03(+0.37%)
Aug 28, 2014 8.163 8.214 8.146 8.206 445,219 +0.02(+0.21%)
Aug 27, 2014 8.163 8.197 8.133 8.189 512,941 +0.06(+0.74%)
Aug 26, 2014 8.128 8.137 8.098 8.128 403,280 +0.00(+0.05%)
Aug 25, 2014 8.146 8.146 8.094 8.124 311,415 -0.00(-0.05%)
Aug 22, 2014 8.146 8.146 8.085 8.128 275,740 -0.02(-0.21%)
Aug 21, 2014 8.081 8.154 8.072 8.146 413,888 +0.07(+0.91%)
Aug 20, 2014 8.047 8.106 8.047 8.072 410,956 +0.00(+0.00%)
Aug 19, 2014 8.051 8.102 8.021 8.072 429,824 +0.05(+0.59%)
Aug 18, 2014 8.072 8.102 7.982 8.025 489,509 -0.03(-0.32%)
Aug 15, 2014 8.034 8.051 7.987 8.051 449,584 +0.05(+0.65%)
Aug 14, 2014 7.986 8.029 7.975 7.999 438,167 +0.04(+0.49%)
Aug 13, 2014 7.956 7.973 7.922 7.960 463,216 +0.04(+0.49%)
Aug 12, 2014 7.896 7.926 7.874 7.922 437,807 +0.03(+0.44%)
Aug 11, 2014 7.844 7.922 7.844 7.887 395,494 +0.06(+0.77%)
Aug 08, 2014 7.741 7.836 7.728 7.827 256,863 +0.10(+1.28%)
Aug 07, 2014 7.780 7.814 7.724 7.728 561,519 -0.02(-0.28%)
Aug 06, 2014 7.749 7.771 7.681 7.749 593,208 -0.02(-0.28%)
Aug 05, 2014 7.788 7.827 7.754 7.771 539,864 -0.06(-0.77%)
Aug 04, 2014 7.853 7.866 7.775 7.831 651,333 -0.03(-0.33%)
Aug 01, 2014 7.939 7.965 7.853 7.857 526,086 -0.07(-0.92%)
Jul 31, 2014 8.059 8.085 7.917 7.930 774,095 -0.18(-2.18%)
Jul 30, 2014 8.137 8.150 8.077 8.107 487,763 +0.00(+0.00%)
Jul 29, 2014 8.107 8.154 8.094 8.107 371,044 +0.00(+0.00%)
Jul 28, 2014 8.128 8.150 8.094 8.107 350,012 -0.01(-0.11%)
Jul 25, 2014 8.150 8.189 8.098 8.115 434,095 -0.04(-0.48%)
Jul 24, 2014 8.193 8.222 8.120 8.154 469,942 -0.02(-0.21%)
Jul 23, 2014 8.180 8.240 8.158 8.171 531,140 +0.01(+0.11%)
Jul 22, 2014 8.146 8.171 8.124 8.163 389,320 +0.03(+0.42%)
Jul 21, 2014 8.146 8.146 8.102 8.128 335,374 -0.02(-0.21%)
Jul 18, 2014 8.072 8.163 8.064 8.146 387,529 +0.09(+1.18%)
Jul 17, 2014 8.094 8.094 8.042 8.051 396,560 -0.05(-0.58%)
Jul 16, 2014 8.128 8.146 8.038 8.098 669,768 +0.04(+0.48%)
Jul 15, 2014 8.176 8.176 8.038 8.059 586,612 -0.09(-1.16%)
Jul 14, 2014 8.180 8.214 8.128 8.154 632,890 +0.03(+0.37%)
Jul 11, 2014 8.094 8.176 8.094 8.124 575,193 +0.00(+0.05%)
Jul 10, 2014 8.124 8.146 8.055 8.120 689,187 -0.03(-0.32%)
Jul 09, 2014 8.115 8.154 8.090 8.146 491,862 +0.05(+0.58%)
Jul 08, 2014 8.068 8.098 8.008 8.098 609,423 -0.00(-0.05%)
Jul 07, 2014 8.090 8.102 8.051 8.102 487,421 +0.03(+0.37%)
Jul 03, 2014 8.072 8.072 8.072 8.072 269,206 +0.01(+0.16%)
Jul 02, 2014 8.107 8.111 7.991 8.059 555,169 -0.07(-0.85%)
Jul 01, 2014 8.115 8.128 8.085 8.128 328,341 +0.03(+0.37%)
Jun 30, 2014 8.068 8.124 8.055 8.098 664,617 +0.05(+0.59%)
Jun 27, 2014 8.038 8.094 7.969 8.051 589,195 +0.04(+0.48%)
Jun 26, 2014 8.012 8.012 7.947 8.012 372,559 +0.02(+0.22%)
Jun 25, 2014 7.943 7.995 7.943 7.995 352,065 +0.05(+0.65%)
Jun 24, 2014 7.874 7.960 7.874 7.943 514,228 +0.09(+1.10%)
Jun 23, 2014 7.922 7.943 7.844 7.857 471,847 -0.04(-0.49%)
Jun 20, 2014 7.969 8.003 7.883 7.896 423,364 -0.06(-0.70%)
Jun 19, 2014 7.982 8.008 7.930 7.952 585,794 -0.05(-0.65%)
Jun 18, 2014 7.935 8.003 7.930 8.003 533,730 +0.08(+0.98%)
Jun 17, 2014 7.939 7.939 7.897 7.926 431,775 +0.02(+0.22%)
Jun 16, 2014 7.935 7.956 7.883 7.909 418,679 -0.01(-0.16%)
Jun 13, 2014 7.861 7.956 7.857 7.922 697,384 +0.10(+1.27%)
Jun 12, 2014 7.857 7.870 7.784 7.823 938,952 +0.01(+0.17%)
Jun 11, 2014 7.814 7.835 7.780 7.810 1,188,853 -0.04(-0.48%)
Jun 10, 2014 7.894 7.957 7.845 7.848 1,041,270 -0.05(-0.64%)
Jun 06, 2014 7.902 7.923 7.869 7.898 805,892 -0.02(-0.27%)
Jun 05, 2014 7.957 7.969 7.894 7.919 709,992 -0.04(-0.53%)
Jun 04, 2014 7.911 7.961 7.898 7.961 612,745 +0.03(+0.37%)
Jun 03, 2014 7.898 7.948 7.894 7.932 587,755 +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.