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 )

12.04 +0.06 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 30, 2015 7.341 7.420 7.341 7.351 566,883 -0.03(-0.44%)
Jan 29, 2015 7.355 7.392 7.323 7.383 520,490 +0.04(+0.57%)
Jan 28, 2015 7.420 7.448 7.337 7.341 633,812 -0.07(-0.94%)
Jan 27, 2015 7.415 7.475 7.411 7.411 481,940 -0.05(-0.68%)
Jan 26, 2015 7.573 7.577 7.411 7.462 983,940 -0.11(-1.47%)
Jan 23, 2015 7.573 7.614 7.550 7.573 627,067 -0.02(-0.24%)
Jan 22, 2015 7.568 7.610 7.503 7.591 607,816 +0.08(+1.05%)
Jan 21, 2015 7.443 7.522 7.429 7.513 502,355 +0.07(+1.00%)
Jan 20, 2015 7.457 7.462 7.406 7.439 463,931 -0.00(-0.06%)
Jan 16, 2015 7.374 7.448 7.364 7.443 432,824 +0.10(+1.32%)
Jan 15, 2015 7.346 7.378 7.314 7.346 520,293 +0.02(+0.25%)
Jan 14, 2015 7.360 7.399 7.295 7.327 972,790 -0.12(-1.68%)
Jan 13, 2015 7.462 7.545 7.415 7.452 575,330 +0.01(+0.12%)
Jan 12, 2015 7.540 7.540 7.415 7.443 580,852 -0.08(-1.05%)
Jan 09, 2015 7.577 7.577 7.499 7.522 398,211 -0.06(-0.73%)
Jan 08, 2015 7.564 7.601 7.545 7.577 774,188 +0.07(+0.92%)
Jan 07, 2015 7.457 7.508 7.415 7.508 1,170,753 +0.14(+1.88%)
Jan 06, 2015 7.448 7.508 7.355 7.369 1,223,973 -0.03(-0.44%)
Jan 05, 2015 7.443 7.457 7.362 7.402 832,548 -0.07(-0.93%)
Jan 02, 2015 7.466 7.531 7.425 7.471 643,412 +0.06(+0.87%)
Dec 31, 2014 7.457 7.406 7.406 7.406 2,881,926 -0.08(-1.05%)
Dec 30, 2014 7.564 7.605 7.485 7.485 1,965,771 -0.04(-0.49%)
Dec 29, 2014 7.684 7.693 7.522 7.522 1,225,818 -0.16(-2.11%)
Dec 26, 2014 7.786 7.786 7.684 7.684 598,723 -0.11(-1.43%)
Dec 24, 2014 7.800 7.795 7.795 7.795 284,519 +0.01(+0.12%)
Dec 23, 2014 7.763 7.844 7.702 7.786 679,551 +0.06(+0.76%)
Dec 22, 2014 7.696 7.750 7.669 7.727 518,091 +0.03(+0.41%)
Dec 19, 2014 7.714 7.736 7.655 7.696 543,660 -0.02(-0.23%)
Dec 18, 2014 7.664 7.727 7.625 7.714 539,279 +0.17(+2.21%)
Dec 17, 2014 7.416 7.560 7.416 7.547 420,827 +0.13(+1.76%)
Dec 16, 2014 7.439 7.569 7.398 7.416 513,120 -0.07(-0.96%)
Dec 15, 2014 7.578 7.596 7.488 7.488 460,330 -0.09(-1.13%)
Dec 12, 2014 7.610 7.641 7.560 7.574 602,448 -0.03(-0.41%)
Dec 11, 2014 7.641 7.723 7.587 7.605 570,216 -0.01(-0.18%)
Dec 10, 2014 7.619 7.650 7.583 7.619 541,597 -0.07(-0.94%)
Dec 09, 2014 7.664 7.699 7.592 7.691 964,312 -0.10(-1.33%)
Dec 08, 2014 7.772 7.826 7.736 7.795 433,415 -0.00(-0.06%)
Dec 05, 2014 7.831 7.887 7.759 7.799 654,983 -0.05(-0.69%)
Dec 04, 2014 7.880 7.907 7.844 7.853 417,083 -0.05(-0.68%)
Dec 03, 2014 7.907 7.966 7.898 7.907 482,126 -0.02(-0.23%)
Dec 02, 2014 7.826 7.934 7.826 7.925 496,877 +0.06(+0.80%)
Dec 01, 2014 7.921 7.930 7.781 7.862 536,704 -0.11(-1.41%)
Nov 28, 2014 7.934 7.998 7.916 7.975 281,043 -0.04(-0.45%)
Nov 26, 2014 8.002 8.011 8.011 8.011 249,543 +0.01(+0.11%)
Nov 25, 2014 8.002 8.013 7.985 8.002 479,806 +0.00(+0.00%)
Nov 24, 2014 8.020 8.020 7.953 8.002 538,791 +0.01(+0.17%)
Nov 21, 2014 8.016 8.016 7.948 7.989 436,529 +0.05(+0.62%)
Nov 20, 2014 7.871 7.944 7.853 7.939 696,602 +0.05(+0.57%)
Nov 19, 2014 7.813 7.907 7.799 7.894 516,667 +0.07(+0.86%)
Nov 18, 2014 7.804 7.885 7.804 7.826 558,032 +0.02(+0.23%)
Nov 17, 2014 7.808 7.814 7.786 7.808 377,311 -0.02(-0.23%)
Nov 14, 2014 7.817 7.840 7.777 7.826 381,548 +0.02(+0.23%)
Nov 13, 2014 7.835 7.849 7.777 7.808 425,980 -0.01(-0.12%)
Nov 12, 2014 7.795 7.831 7.754 7.817 441,137 +0.00(+0.00%)
Nov 11, 2014 7.714 7.817 7.691 7.817 577,003 +0.10(+1.29%)
Nov 10, 2014 7.799 7.814 7.687 7.718 777,266 -0.06(-0.75%)
Nov 07, 2014 7.844 7.844 7.736 7.777 662,578 -0.08(-1.03%)
Nov 06, 2014 7.772 7.858 7.763 7.858 494,188 +0.06(+0.81%)
Nov 05, 2014 7.831 7.835 7.772 7.795 410,604 -0.02(-0.23%)
Nov 04, 2014 7.835 7.858 7.750 7.813 434,653 -0.04(-0.46%)
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.