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 -0.08 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 31, 2016 6.947 6.952 6.920 6.936 347,959 +0.01(+0.08%)
Aug 30, 2016 6.952 6.958 6.923 6.931 372,005 -0.01(-0.15%)
Aug 29, 2016 6.910 6.942 6.899 6.942 363,721 +0.05(+0.70%)
Aug 26, 2016 6.899 6.931 6.872 6.894 273,747 +0.02(+0.31%)
Aug 25, 2016 6.910 6.920 6.867 6.872 622,285 -0.03(-0.46%)
Aug 24, 2016 6.942 6.942 6.899 6.904 350,570 -0.02(-0.31%)
Aug 23, 2016 6.936 6.952 6.910 6.926 484,259 +0.01(+0.08%)
Aug 22, 2016 6.867 6.936 6.856 6.920 668,887 +0.03(+0.39%)
Aug 19, 2016 6.867 6.894 6.840 6.894 528,229 +0.03(+0.47%)
Aug 18, 2016 6.840 6.862 6.819 6.862 491,958 +0.02(+0.31%)
Aug 17, 2016 6.824 6.846 6.771 6.840 555,203 +0.03(+0.47%)
Aug 16, 2016 6.808 6.819 6.782 6.808 409,925 +0.02(+0.24%)
Aug 15, 2016 6.760 6.819 6.760 6.792 399,844 +0.04(+0.55%)
Aug 12, 2016 6.755 6.776 6.737 6.755 358,372 +0.00(+0.00%)
Aug 11, 2016 6.744 6.771 6.728 6.755 444,912 +0.04(+0.56%)
Aug 10, 2016 6.728 6.744 6.696 6.718 422,570 -0.01(-0.08%)
Aug 09, 2016 6.739 6.755 6.712 6.723 336,309 -0.03(-0.47%)
Aug 08, 2016 6.771 6.771 6.739 6.755 311,770 +0.00(+0.00%)
Aug 05, 2016 6.776 6.776 6.734 6.755 522,189 +0.02(+0.24%)
Aug 04, 2016 6.712 6.739 6.680 6.739 284,132 +0.05(+0.80%)
Aug 03, 2016 6.686 6.712 6.670 6.686 326,398 -0.01(-0.16%)
Aug 02, 2016 6.771 6.771 6.670 6.696 440,652 -0.05(-0.79%)
Aug 01, 2016 6.792 6.792 6.750 6.750 500,756 -0.04(-0.63%)
Jul 29, 2016 6.744 6.803 6.734 6.792 419,264 +0.01(+0.16%)
Jul 28, 2016 6.792 6.792 6.766 6.782 316,148 -0.01(-0.16%)
Jul 27, 2016 6.771 6.808 6.760 6.792 595,672 +0.02(+0.32%)
Jul 26, 2016 6.760 6.776 6.750 6.771 503,267 +0.03(+0.40%)
Jul 25, 2016 6.755 6.755 6.728 6.744 370,003 +0.01(+0.16%)
Jul 22, 2016 6.766 6.766 6.734 6.734 456,471 -0.02(-0.24%)
Jul 21, 2016 6.771 6.776 6.734 6.750 428,673 +0.01(+0.08%)
Jul 20, 2016 6.718 6.760 6.718 6.744 407,292 +0.01(+0.16%)
Jul 19, 2016 6.728 6.750 6.691 6.734 410,171 +0.00(+0.00%)
Jul 18, 2016 6.707 6.760 6.707 6.734 405,952 +0.01(+0.16%)
Jul 15, 2016 6.803 6.803 6.723 6.723 280,857 -0.07(-1.10%)
Jul 14, 2016 6.771 6.819 6.718 6.798 985,019 +0.10(+1.51%)
Jul 13, 2016 6.702 6.739 6.696 6.696 848,533 +0.02(+0.32%)
Jul 12, 2016 6.680 6.712 6.675 6.675 319,900 +0.04(+0.56%)
Jul 11, 2016 6.670 6.686 6.638 6.638 335,771 +0.01(+0.08%)
Jul 08, 2016 6.659 6.600 6.622 6.632 325,156 +0.03(+0.48%)
Jul 07, 2016 6.600 6.623 6.563 6.600 415,100 +0.02(+0.24%)
Jul 06, 2016 6.547 6.600 6.515 6.584 398,496 +0.04(+0.65%)
Jul 05, 2016 6.547 6.559 6.509 6.542 429,267 -0.04(-0.57%)
Jul 01, 2016 6.568 6.579 6.579 6.579 198,101 +0.00(+0.00%)
Jun 30, 2016 6.568 6.579 6.526 6.579 468,582 +0.03(+0.49%)
Jun 29, 2016 6.515 6.558 6.515 6.547 534,570 +0.10(+1.57%)
Jun 28, 2016 6.419 6.451 6.392 6.445 443,492 +0.08(+1.26%)
Jun 27, 2016 6.456 6.461 6.355 6.365 983,332 -0.11(-1.65%)
Jun 24, 2016 6.477 6.574 6.392 6.472 944,012 -0.13(-2.02%)
Jun 23, 2016 6.600 6.616 6.595 6.606 426,210 +0.03(+0.49%)
Jun 22, 2016 6.590 6.606 6.563 6.574 282,807 -0.01(-0.08%)
Jun 21, 2016 6.558 6.584 6.547 6.579 317,458 +0.06(+0.90%)
Jun 20, 2016 6.563 6.606 6.515 6.520 729,605 +0.00(+0.00%)
Jun 17, 2016 6.515 6.520 6.483 6.520 407,828 +0.01(+0.16%)
Jun 16, 2016 6.477 6.509 6.440 6.509 399,553 +0.01(+0.08%)
Jun 15, 2016 6.499 6.526 6.493 6.504 370,211 +0.01(+0.08%)
Jun 14, 2016 6.547 6.563 6.477 6.499 409,312 -0.05(-0.73%)
Jun 13, 2016 6.590 6.606 6.542 6.547 274,035 -0.06(-0.97%)
Jun 10, 2016 6.654 6.654 6.590 6.611 553,139 -0.05(-0.80%)
Jun 09, 2016 6.691 6.691 6.622 6.664 655,820 -0.01(-0.16%)
Jun 08, 2016 6.633 6.682 6.607 6.675 495,219 +0.04(+0.55%)
Jun 07, 2016 6.602 6.638 6.592 6.638 585,219 +0.02(+0.24%)
Jun 06, 2016 6.581 6.638 6.581 6.623 637,899 +0.03(+0.39%)
Jun 03, 2016 6.565 6.602 6.534 6.597 395,761 -0.01(-0.16%)
Jun 02, 2016 6.581 6.607 6.555 6.607 609,500 +0.01(+0.16%)
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.