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 )

12.38 +0.07 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2014 7.890 7.946 7.817 7.903 1,136,271 +0.06(+0.82%)
Mar 28, 2014 7.808 7.894 7.791 7.839 740,093 +0.06(+0.77%)
Mar 27, 2014 7.757 7.778 7.701 7.778 627,492 +0.05(+0.61%)
Mar 26, 2014 7.778 7.808 7.727 7.731 406,688 -0.02(-0.28%)
Mar 25, 2014 7.735 7.776 7.730 7.753 595,658 +0.04(+0.56%)
Mar 24, 2014 7.731 7.744 7.680 7.710 484,193 -0.04(-0.50%)
Mar 21, 2014 7.735 7.766 7.684 7.748 628,202 +0.06(+0.84%)
Mar 20, 2014 7.598 7.684 7.564 7.684 567,688 +0.07(+0.96%)
Mar 19, 2014 7.632 7.637 7.577 7.611 463,211 -0.00(-0.06%)
Mar 18, 2014 7.650 7.662 7.594 7.615 540,746 -0.03(-0.45%)
Mar 17, 2014 7.701 7.705 7.628 7.650 562,822 -0.01(-0.17%)
Mar 14, 2014 7.624 7.671 7.607 7.662 357,369 +0.03(+0.45%)
Mar 13, 2014 7.662 7.690 7.605 7.628 695,502 -0.00(-0.06%)
Mar 12, 2014 7.561 7.632 7.544 7.632 549,980 +0.06(+0.83%)
Mar 11, 2014 7.544 7.578 7.523 7.570 684,110 +0.01(+0.11%)
Mar 10, 2014 7.511 7.574 7.461 7.561 539,782 +0.05(+0.67%)
Mar 07, 2014 7.645 7.645 7.503 7.511 956,179 -0.13(-1.65%)
Mar 06, 2014 7.586 7.645 7.582 7.637 437,381 +0.06(+0.77%)
Mar 05, 2014 7.624 7.645 7.565 7.578 778,316 -0.06(-0.82%)
Mar 04, 2014 7.586 7.645 7.586 7.641 363,628 +0.10(+1.39%)
Mar 03, 2014 7.523 7.565 7.503 7.536 546,523 -0.08(-1.05%)
Feb 28, 2014 7.683 7.687 7.564 7.616 866,034 -0.08(-0.98%)
Feb 27, 2014 7.607 7.691 7.599 7.691 512,083 +0.05(+0.60%)
Feb 26, 2014 7.691 7.704 7.603 7.645 603,391 -0.01(-0.16%)
Feb 25, 2014 7.641 7.691 7.607 7.657 556,239 +0.00(+0.00%)
Feb 24, 2014 7.638 7.678 7.616 7.657 490,677 +0.04(+0.55%)
Feb 21, 2014 7.582 7.645 7.557 7.616 468,727 +0.04(+0.55%)
Feb 20, 2014 7.540 7.582 7.507 7.574 422,191 +0.05(+0.67%)
Feb 19, 2014 7.570 7.582 7.494 7.523 665,473 -0.05(-0.61%)
Feb 18, 2014 7.582 7.599 7.544 7.570 411,806 -0.01(-0.17%)
Feb 14, 2014 7.565 7.582 7.582 7.582 595,129 +0.03(+0.39%)
Feb 13, 2014 7.528 7.582 7.500 7.553 543,697 +0.01(+0.11%)
Feb 12, 2014 7.582 7.586 7.507 7.544 444,263 -0.02(-0.28%)
Feb 11, 2014 7.415 7.570 7.415 7.565 630,775 +0.16(+2.21%)
Feb 10, 2014 7.360 7.402 7.310 7.402 659,966 +0.05(+0.68%)
Feb 07, 2014 7.335 7.423 7.335 7.352 526,199 +0.03(+0.40%)
Feb 06, 2014 7.348 7.373 7.318 7.322 528,631 -0.01(-0.17%)
Feb 05, 2014 7.322 7.385 7.268 7.335 508,488 -0.01(-0.17%)
Feb 04, 2014 7.389 7.394 7.293 7.348 540,510 +0.00(+0.00%)
Feb 03, 2014 7.456 7.473 7.297 7.348 812,016 -0.13(-1.79%)
Jan 31, 2014 7.448 7.511 7.410 7.482 498,674 -0.02(-0.28%)
Jan 30, 2014 7.448 7.515 7.440 7.503 419,140 +0.08(+1.13%)
Jan 29, 2014 7.444 7.452 7.380 7.419 543,575 -0.07(-0.95%)
Jan 28, 2014 7.423 7.523 7.398 7.490 726,745 +0.04(+0.56%)
Jan 27, 2014 7.465 7.486 7.339 7.448 560,336 -0.01(-0.17%)
Jan 24, 2014 7.637 7.641 7.427 7.461 989,713 -0.19(-2.52%)
Jan 23, 2014 7.687 7.687 7.603 7.653 735,082 -0.05(-0.71%)
Jan 22, 2014 7.637 7.708 7.595 7.708 582,119 +0.06(+0.77%)
Jan 21, 2014 7.716 7.725 7.599 7.649 776,843 -0.03(-0.33%)
Jan 17, 2014 7.687 7.674 7.674 7.674 496,777 -0.00(-0.05%)
Jan 16, 2014 7.729 7.729 7.603 7.678 713,957 -0.03(-0.43%)
Jan 15, 2014 7.641 7.716 7.635 7.712 720,703 +0.07(+0.93%)
Jan 14, 2014 7.523 7.645 7.519 7.641 776,048 +0.13(+1.73%)
Jan 13, 2014 7.662 7.662 7.494 7.511 738,376 -0.14(-1.81%)
Jan 10, 2014 7.607 7.662 7.578 7.649 465,731 +0.06(+0.77%)
Jan 09, 2014 7.624 7.657 7.565 7.590 517,927 -0.03(-0.33%)
Jan 08, 2014 7.662 7.666 7.590 7.616 822,728 -0.05(-0.60%)
Jan 07, 2014 7.515 7.674 7.515 7.662 1,246,244 +0.20(+2.70%)
Jan 06, 2014 7.490 7.536 7.427 7.461 1,193,253 +0.04(+0.51%)
Jan 03, 2014 7.356 7.440 7.289 7.423 695,862 +0.05(+0.62%)
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.