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 )

12.46 -0.08 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 8.441 8.496 8.414 8.475 266,852 +0.02(+0.24%)
Apr 29, 2019 8.414 8.475 8.413 8.455 199,441 +0.05(+0.57%)
Apr 26, 2019 8.441 8.441 8.400 8.407 171,601 -0.01(-0.08%)
Apr 25, 2019 8.407 8.434 8.387 8.414 161,524 -0.02(-0.24%)
Apr 24, 2019 8.462 8.462 8.407 8.434 273,178 -0.01(-0.08%)
Apr 23, 2019 8.414 8.448 8.380 8.441 313,760 +0.04(+0.49%)
Apr 22, 2019 8.400 8.421 8.359 8.400 196,573 -0.01(-0.16%)
Apr 18, 2019 8.414 8.441 8.400 8.414 300,705 +0.01(+0.08%)
Apr 17, 2019 8.421 8.427 8.387 8.407 310,817 +0.01(+0.16%)
Apr 16, 2019 8.407 8.428 8.380 8.393 169,813 +0.00(+0.00%)
Apr 15, 2019 8.346 8.400 8.346 8.393 333,029 +0.05(+0.65%)
Apr 12, 2019 8.387 8.400 8.339 8.339 412,956 -0.01(-0.16%)
Apr 11, 2019 8.325 8.359 8.318 8.353 225,712 +0.03(+0.41%)
Apr 10, 2019 8.325 8.332 8.277 8.318 197,786 +0.01(+0.08%)
Apr 09, 2019 8.318 8.325 8.308 8.312 185,066 -0.03(-0.33%)
Apr 08, 2019 8.325 8.353 8.291 8.339 168,501 +0.01(+0.08%)
Apr 05, 2019 8.305 8.352 8.305 8.332 194,315 +0.03(+0.33%)
Apr 04, 2019 8.277 8.339 8.277 8.305 316,631 +0.01(+0.16%)
Apr 03, 2019 8.305 8.325 8.284 8.291 307,205 +0.01(+0.08%)
Apr 02, 2019 8.291 8.318 8.277 8.284 286,332 -0.02(-0.25%)
Apr 01, 2019 8.271 8.325 8.257 8.305 391,054 +0.08(+0.91%)
Mar 29, 2019 8.250 8.257 8.141 8.230 716,299 +0.03(+0.33%)
Mar 28, 2019 8.168 8.216 8.148 8.202 900,207 +0.05(+0.67%)
Mar 27, 2019 8.134 8.168 8.107 8.148 430,591 +0.00(+0.00%)
Mar 26, 2019 8.107 8.161 8.107 8.148 365,252 +0.09(+1.10%)
Mar 25, 2019 8.182 8.215 8.052 8.059 824,480 -0.12(-1.50%)
Mar 22, 2019 8.243 8.243 8.138 8.182 476,409 -0.06(-0.75%)
Mar 21, 2019 8.243 8.243 8.196 8.243 435,257 +0.00(+0.00%)
Mar 20, 2019 8.257 8.271 8.189 8.243 355,525 +0.00(+0.00%)
Mar 19, 2019 8.291 8.298 8.237 8.243 212,427 -0.02(-0.25%)
Mar 18, 2019 8.237 8.264 8.229 8.264 159,794 +0.03(+0.41%)
Mar 15, 2019 8.182 8.250 8.182 8.230 340,857 +0.03(+0.42%)
Mar 14, 2019 8.168 8.216 8.141 8.196 290,825 +0.03(+0.33%)
Mar 13, 2019 8.141 8.188 8.100 8.168 346,424 +0.03(+0.42%)
Mar 12, 2019 8.134 8.172 8.117 8.134 390,440 +0.01(+0.17%)
Mar 11, 2019 8.059 8.127 8.059 8.121 394,950 +0.10(+1.19%)
Mar 08, 2019 8.032 8.039 7.998 8.025 337,487 -0.04(-0.55%)
Mar 07, 2019 8.089 8.096 8.036 8.069 368,669 -0.03(-0.33%)
Mar 06, 2019 8.123 8.137 8.076 8.096 503,603 -0.04(-0.49%)
Mar 05, 2019 8.143 8.156 8.116 8.136 303,293 -0.01(-0.16%)
Mar 04, 2019 8.183 8.200 8.089 8.150 390,119 -0.01(-0.16%)
Mar 01, 2019 8.190 8.217 8.143 8.163 301,946 +0.01(+0.16%)
Feb 28, 2019 8.190 8.197 8.136 8.150 365,867 -0.04(-0.49%)
Feb 27, 2019 8.150 8.190 8.136 8.190 429,409 +0.00(+0.00%)
Feb 26, 2019 8.203 8.223 8.163 8.190 397,678 -0.01(-0.16%)
Feb 25, 2019 8.223 8.230 8.176 8.203 378,674 +0.03(+0.33%)
Feb 22, 2019 8.203 8.210 8.163 8.176 196,668 +0.01(+0.08%)
Feb 21, 2019 8.170 8.170 8.116 8.170 310,540 -0.02(-0.25%)
Feb 20, 2019 8.190 8.203 8.143 8.190 359,304 +0.01(+0.08%)
Feb 19, 2019 8.123 8.197 8.123 8.183 260,058 +0.05(+0.58%)
Feb 15, 2019 8.103 8.136 8.083 8.136 310,757 +0.07(+0.83%)
Feb 14, 2019 8.049 8.110 8.043 8.069 264,663 -0.01(-0.17%)
Feb 13, 2019 8.110 8.130 8.063 8.083 260,435 +0.00(+0.00%)
Feb 12, 2019 8.043 8.089 8.043 8.083 244,629 +0.08(+1.00%)
Feb 11, 2019 7.996 8.002 7.950 8.002 217,881 +0.03(+0.42%)
Feb 08, 2019 7.949 7.982 7.922 7.969 234,300 -0.01(-0.08%)
Feb 07, 2019 7.969 8.002 7.929 7.976 297,726 -0.01(-0.08%)
Feb 06, 2019 8.009 8.036 7.982 7.982 269,691 -0.03(-0.33%)
Feb 05, 2019 8.016 8.036 7.989 8.009 245,544 +0.01(+0.08%)
Feb 04, 2019 7.962 8.016 7.961 8.002 214,364 +0.04(+0.50%)
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.