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 )

12.50 +0.02 (+0.16%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 22, 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 (%)
Oct 31, 2013 7.139 7.270 7.139 7.233 469,977 +0.02(+0.28%)
Oct 30, 2013 7.168 7.213 7.127 7.213 559,598 +0.02(+0.23%)
Oct 29, 2013 7.201 7.270 7.176 7.197 649,124 -0.00(-0.06%)
Oct 28, 2013 7.242 7.258 7.184 7.201 503,629 -0.04(-0.57%)
Oct 25, 2013 7.315 7.328 7.233 7.242 505,410 -0.07(-0.90%)
Oct 24, 2013 7.258 7.311 7.246 7.307 489,044 +0.07(+0.90%)
Oct 23, 2013 7.193 7.254 7.184 7.242 467,882 +0.04(+0.57%)
Oct 22, 2013 7.168 7.217 7.164 7.201 504,271 +0.03(+0.40%)
Oct 21, 2013 7.176 7.205 7.111 7.172 586,445 +0.00(+0.00%)
Oct 18, 2013 7.123 7.188 7.098 7.172 564,511 +0.05(+0.75%)
Oct 17, 2013 7.082 7.176 7.082 7.119 568,688 +0.01(+0.12%)
Oct 16, 2013 7.041 7.115 7.041 7.111 570,773 +0.07(+0.99%)
Oct 15, 2013 7.013 7.045 7.008 7.041 502,641 +0.01(+0.17%)
Oct 14, 2013 7.021 7.066 7.000 7.029 386,710 -0.02(-0.29%)
Oct 11, 2013 6.976 7.058 6.976 7.049 391,997 +0.05(+0.76%)
Oct 10, 2013 6.906 6.996 6.902 6.996 437,858 +0.13(+1.91%)
Oct 09, 2013 6.894 6.902 6.853 6.865 495,384 -0.03(-0.47%)
Oct 08, 2013 6.947 6.972 6.894 6.898 425,253 -0.06(-0.88%)
Oct 07, 2013 6.955 6.996 6.935 6.959 355,603 -0.04(-0.53%)
Oct 04, 2013 6.980 7.025 6.965 6.996 314,839 +0.03(+0.47%)
Oct 03, 2013 6.968 6.981 6.901 6.963 488,973 -0.00(-0.06%)
Oct 02, 2013 6.951 6.992 6.873 6.968 790,125 -0.04(-0.58%)
Oct 01, 2013 7.008 7.053 6.968 7.008 812,758 -0.25(-3.49%)
Sep 27, 2013 7.180 7.262 7.156 7.262 953,234 +0.08(+1.08%)
Sep 26, 2013 7.127 7.201 7.127 7.184 927,027 +0.08(+1.09%)
Sep 25, 2013 7.103 7.123 7.074 7.107 499,676 +0.04(+0.64%)
Sep 24, 2013 7.021 7.090 7.017 7.062 346,408 +0.02(+0.35%)
Sep 23, 2013 7.131 7.152 7.021 7.037 606,361 -0.10(-1.43%)
Sep 20, 2013 7.127 7.148 7.053 7.139 452,909 +0.00(+0.00%)
Sep 19, 2013 7.152 7.201 7.127 7.139 446,571 -0.01(-0.17%)
Sep 18, 2013 7.053 7.172 7.053 7.152 660,020 +0.07(+0.92%)
Sep 17, 2013 7.025 7.094 7.025 7.086 373,903 +0.03(+0.46%)
Sep 16, 2013 7.098 7.111 7.013 7.053 524,135 +0.04(+0.58%)
Sep 13, 2013 7.004 7.053 6.991 7.013 479,668 +0.01(+0.18%)
Sep 12, 2013 7.033 7.107 6.992 7.000 670,936 -0.06(-0.87%)
Sep 11, 2013 7.058 7.098 7.018 7.062 749,118 -0.04(-0.56%)
Sep 10, 2013 7.006 7.137 7.006 7.101 853,398 +0.08(+1.19%)
Sep 09, 2013 6.990 7.042 6.982 7.018 684,108 +0.02(+0.23%)
Sep 06, 2013 6.982 7.042 6.946 7.002 389,974 +0.00(+0.06%)
Sep 05, 2013 7.026 7.054 6.986 6.998 449,053 -0.03(-0.40%)
Sep 04, 2013 6.938 7.034 6.902 7.026 577,629 +0.06(+0.86%)
Sep 03, 2013 6.978 6.994 6.906 6.966 378,628 +0.06(+0.87%)
Aug 30, 2013 6.870 6.914 6.858 6.906 344,663 +0.01(+0.17%)
Aug 29, 2013 6.950 6.950 6.858 6.894 536,484 -0.04(-0.52%)
Aug 28, 2013 6.850 6.942 6.838 6.930 527,752 +0.07(+1.05%)
Aug 27, 2013 6.938 6.938 6.842 6.858 548,921 -0.12(-1.66%)
Aug 26, 2013 6.966 6.990 6.958 6.974 482,035 +0.02(+0.23%)
Aug 23, 2013 6.926 6.958 6.922 6.958 408,457 +0.04(+0.58%)
Aug 22, 2013 6.930 6.955 6.918 6.918 418,690 +0.00(+0.00%)
Aug 21, 2013 6.974 6.978 6.883 6.918 590,485 -0.06(-0.91%)
Aug 20, 2013 6.894 6.982 6.878 6.982 507,357 +0.09(+1.27%)
Aug 19, 2013 6.950 6.950 6.878 6.894 518,743 -0.05(-0.69%)
Aug 16, 2013 6.954 6.966 6.906 6.942 467,574 +0.00(+0.06%)
Aug 15, 2013 6.946 6.954 6.882 6.938 640,242 -0.04(-0.57%)
Aug 14, 2013 6.998 7.006 6.954 6.978 685,803 -0.01(-0.17%)
Aug 13, 2013 7.050 7.054 6.978 6.990 1,416,950 -0.02(-0.28%)
Aug 12, 2013 6.858 7.018 6.818 7.010 1,868,742 +0.14(+2.09%)
Aug 09, 2013 6.898 6.950 6.862 6.866 663,716 -0.04(-0.52%)
Aug 08, 2013 6.922 6.930 6.878 6.902 461,610 -0.00(-0.06%)
Aug 07, 2013 6.862 6.914 6.858 6.906 471,093 +0.02(+0.35%)
Aug 06, 2013 6.830 6.894 6.823 6.882 527,538 +0.02(+0.23%)
Aug 05, 2013 6.922 6.938 6.850 6.866 681,560 -0.09(-1.32%)
Aug 02, 2013 6.982 7.038 6.934 6.958 545,934 -0.04(-0.51%)
Aug 01, 2013 6.970 7.038 6.964 6.994 670,397 +0.04(+0.57%)
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%)
May 01, 2013 6.751 6.767 6.699 6.707 691,120 -0.05(-0.77%)
Apr 30, 2013 6.715 6.767 6.715 6.759 706,158 +0.04(+0.59%)
Apr 29, 2013 6.671 6.723 6.659 6.719 541,623 +0.05(+0.72%)
Apr 26, 2013 6.655 6.675 6.647 6.671 502,336 +0.02(+0.24%)
Apr 25, 2013 6.627 6.659 6.623 6.655 802,602 +0.04(+0.60%)
Apr 24, 2013 6.599 6.635 6.589 6.615 562,138 +0.02(+0.24%)
Apr 23, 2013 6.559 6.611 6.559 6.599 529,846 +0.06(+0.98%)
Apr 22, 2013 6.539 6.551 6.507 6.535 343,853 +0.01(+0.18%)
Apr 19, 2013 6.507 6.555 6.499 6.523 479,803 +0.01(+0.18%)
Apr 18, 2013 6.543 6.543 6.477 6.511 440,709 -0.02(-0.31%)
Apr 17, 2013 6.571 6.571 6.507 6.531 572,036 -0.06(-0.97%)
Apr 16, 2013 6.571 6.607 6.571 6.595 569,712 +0.02(+0.36%)
Apr 15, 2013 6.639 6.643 6.547 6.571 606,084 -0.09(-1.32%)
Apr 12, 2013 6.651 6.675 6.627 6.659 582,264 +0.00(+0.00%)
Apr 11, 2013 6.687 6.687 6.627 6.659 649,022 -0.02(-0.30%)
Apr 10, 2013 6.655 6.739 6.655 6.679 814,352 +0.02(+0.24%)
Apr 09, 2013 6.667 6.683 6.619 6.663 480,939 +0.02(+0.24%)
Apr 08, 2013 6.647 6.683 6.627 6.647 501,323 -0.02(-0.36%)
Apr 05, 2013 6.647 6.675 6.595 6.671 621,049 +0.00(+0.06%)
Apr 04, 2013 6.659 6.695 6.647 6.667 492,360 -0.00(-0.06%)
Apr 03, 2013 6.703 6.727 6.647 6.671 700,146 -0.08(-1.18%)
Apr 02, 2013 6.739 6.767 6.727 6.751 700,720 +0.01(+0.18%)
Apr 01, 2013 6.723 6.758 6.707 6.739 1,130,666 +0.03(+0.48%)
Mar 28, 2013 6.647 6.739 6.631 6.707 1,809,407 +0.08(+1.14%)
Mar 27, 2013 6.583 6.651 6.575 6.631 570,228 +0.01(+0.12%)
Mar 26, 2013 6.619 6.643 6.603 6.623 687,137 +0.03(+0.42%)
Mar 25, 2013 6.635 6.671 6.575 6.595 918,127 -0.04(-0.60%)
Mar 22, 2013 6.595 6.643 6.592 6.635 524,466 +0.06(+0.85%)
Mar 21, 2013 6.579 6.627 6.579 6.579 453,968 -0.04(-0.54%)
Mar 20, 2013 6.591 6.615 6.567 6.615 561,917 +0.04(+0.61%)
Mar 19, 2013 6.603 6.603 6.519 6.575 719,801 -0.02(-0.36%)
Mar 18, 2013 6.591 6.611 6.583 6.599 417,907 -0.01(-0.18%)
Mar 15, 2013 6.687 6.691 6.599 6.611 712,086 -0.09(-1.37%)
Mar 14, 2013 6.615 6.715 6.615 6.703 774,019 -0.15(-2.15%)
Mar 13, 2013 6.822 6.878 6.798 6.850 868,127 +0.02(+0.35%)
Mar 12, 2013 6.783 6.826 6.759 6.826 609,111 +0.02(+0.35%)
Mar 11, 2013 6.818 6.818 6.755 6.802 716,560 +0.05(+0.71%)
Mar 08, 2013 6.719 6.755 6.703 6.755 418,850 +0.03(+0.47%)
Mar 07, 2013 6.683 6.731 6.679 6.723 467,280 +0.04(+0.66%)
Mar 06, 2013 6.679 6.687 6.639 6.679 491,444 +0.01(+0.18%)
Mar 05, 2013 6.635 6.683 6.627 6.667 502,858 +0.04(+0.60%)
Mar 04, 2013 6.563 6.627 6.563 6.627 484,726 +0.03(+0.48%)
Mar 01, 2013 6.615 6.655 6.583 6.595 623,827 -0.05(-0.78%)
Feb 28, 2013 6.603 6.663 6.595 6.647 808,242 +0.06(+0.91%)
Feb 27, 2013 6.555 6.607 6.545 6.587 536,409 +0.04(+0.55%)
Feb 26, 2013 6.535 6.567 6.452 6.551 847,118 -0.06(-0.84%)
Feb 22, 2013 6.591 6.607 6.579 6.607 412,941 +0.05(+0.79%)
Feb 21, 2013 6.635 6.643 6.515 6.555 782,496 -0.10(-1.44%)
Feb 20, 2013 6.707 6.739 6.635 6.651 785,373 -0.06(-0.95%)
Feb 19, 2013 6.715 6.719 6.695 6.715 622,335 +0.00(+0.06%)
Feb 15, 2013 6.739 6.747 6.683 6.711 614,483 -0.03(-0.47%)
Feb 14, 2013 6.715 6.751 6.715 6.743 637,210 +0.02(+0.30%)
Feb 13, 2013 6.711 6.751 6.711 6.723 738,194 +0.01(+0.12%)
Feb 12, 2013 6.707 6.735 6.683 6.715 685,542 +0.02(+0.30%)
Feb 11, 2013 6.675 6.703 6.667 6.695 661,697 +0.01(+0.18%)
Feb 08, 2013 6.715 6.715 6.663 6.683 595,365 -0.02(-0.24%)
Feb 07, 2013 6.699 6.715 6.640 6.699 506,878 +0.01(+0.18%)
Feb 06, 2013 6.659 6.695 6.639 6.687 571,073 +0.03(+0.42%)
Feb 04, 2013 6.639 6.882 6.627 6.659 649,198 -0.06(-0.83%)
Feb 01, 2013 6.659 6.715 6.655 6.715 590,560 +0.08(+1.14%)
Jan 31, 2013 6.599 6.639 6.599 6.639 794,893 +0.01(+0.12%)
Jan 30, 2013 6.659 6.691 6.607 6.631 596,431 -0.03(-0.42%)
Jan 29, 2013 6.659 6.687 6.639 6.659 502,452 +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.