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 )

12.06 -0.01 (-0.08%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 30, 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 29, 2016 6.675 6.675 6.632 6.653 303,150 -0.02(-0.24%)
Apr 28, 2016 6.664 6.717 6.650 6.669 308,680 -0.03(-0.40%)
Apr 27, 2016 6.653 6.712 6.637 6.696 256,650 +0.04(+0.56%)
Apr 26, 2016 6.627 6.664 6.600 6.659 337,238 +0.03(+0.48%)
Apr 25, 2016 6.605 6.643 6.589 6.627 284,681 -0.01(-0.16%)
Apr 22, 2016 6.611 6.653 6.584 6.637 310,764 +0.03(+0.40%)
Apr 21, 2016 6.632 6.653 6.595 6.611 289,183 -0.02(-0.32%)
Apr 20, 2016 6.627 6.653 6.611 6.632 245,084 +0.01(+0.16%)
Apr 19, 2016 6.637 6.659 6.611 6.621 326,045 -0.02(-0.24%)
Apr 18, 2016 6.504 6.637 6.499 6.637 419,804 +0.10(+1.47%)
Apr 15, 2016 6.520 6.563 6.515 6.541 200,014 +0.00(+0.00%)
Apr 14, 2016 6.525 6.563 6.504 6.541 219,698 +0.02(+0.33%)
Apr 13, 2016 6.472 6.547 6.472 6.520 409,870 +0.06(+0.99%)
Apr 12, 2016 6.435 6.488 6.435 6.456 511,984 +0.03(+0.41%)
Apr 11, 2016 6.419 6.483 6.419 6.429 278,082 +0.02(+0.33%)
Apr 08, 2016 6.461 6.488 6.403 6.408 411,439 -0.01(-0.08%)
Apr 07, 2016 6.408 6.451 6.408 6.413 467,636 -0.02(-0.33%)
Apr 06, 2016 6.408 6.456 6.397 6.435 350,250 +0.05(+0.84%)
Apr 05, 2016 6.461 6.461 6.371 6.381 381,307 -0.10(-1.48%)
Apr 04, 2016 6.493 6.525 6.445 6.477 361,613 -0.03(-0.41%)
Apr 01, 2016 6.504 6.525 6.483 6.504 372,235 -0.03(-0.49%)
Mar 31, 2016 6.525 6.579 6.525 6.536 632,285 +0.02(+0.25%)
Mar 30, 2016 6.541 6.573 6.493 6.520 469,513 -0.01(-0.08%)
Mar 29, 2016 6.488 6.525 6.474 6.525 465,460 +0.04(+0.66%)
Mar 28, 2016 6.477 6.533 6.461 6.483 966,888 +0.05(+0.75%)
Mar 24, 2016 6.520 6.435 6.435 6.435 788,375 -0.10(-1.55%)
Mar 23, 2016 6.525 6.541 6.477 6.536 563,494 +0.03(+0.41%)
Mar 22, 2016 6.525 6.547 6.509 6.509 286,011 -0.06(-0.89%)
Mar 21, 2016 6.509 6.579 6.509 6.568 400,115 +0.04(+0.57%)
Mar 18, 2016 6.552 6.557 6.520 6.531 374,366 +0.01(+0.08%)
Mar 17, 2016 6.440 6.541 6.440 6.525 524,203 +0.07(+1.07%)
Mar 16, 2016 6.424 6.461 6.411 6.456 338,058 +0.05(+0.75%)
Mar 15, 2016 6.413 6.429 6.387 6.408 327,478 -0.05(-0.83%)
Mar 14, 2016 6.445 6.467 6.419 6.461 404,759 -0.02(-0.33%)
Mar 11, 2016 6.392 6.483 6.392 6.483 380,142 +0.12(+1.84%)
Mar 10, 2016 6.397 6.397 6.301 6.365 383,843 +0.01(+0.17%)
Mar 09, 2016 6.344 6.365 6.334 6.355 468,062 +0.03(+0.41%)
Mar 08, 2016 6.329 6.351 6.298 6.329 318,235 -0.03(-0.41%)
Mar 07, 2016 6.350 6.376 6.303 6.355 502,917 -0.01(-0.16%)
Mar 04, 2016 6.313 6.365 6.261 6.365 501,254 +0.06(+0.91%)
Mar 03, 2016 6.235 6.308 6.219 6.308 819,483 +0.07(+1.17%)
Mar 02, 2016 6.126 6.235 6.105 6.235 860,204 +0.07(+1.10%)
Mar 01, 2016 6.100 6.168 6.043 6.168 393,490 +0.12(+1.98%)
Feb 29, 2016 6.095 6.099 6.032 6.048 355,036 -0.04(-0.60%)
Feb 26, 2016 6.090 6.105 6.053 6.084 405,602 +0.00(+0.00%)
Feb 25, 2016 6.027 6.084 5.975 6.084 507,034 +0.09(+1.47%)
Feb 24, 2016 5.902 5.996 5.856 5.996 457,718 +0.04(+0.70%)
Feb 23, 2016 6.006 6.006 5.918 5.954 531,950 -0.05(-0.87%)
Feb 22, 2016 5.960 6.017 5.960 6.006 441,211 +0.07(+1.23%)
Feb 19, 2016 5.861 5.934 5.837 5.934 607,453 +0.02(+0.26%)
Feb 18, 2016 5.918 5.939 5.876 5.918 930,605 -0.01(-0.18%)
Feb 17, 2016 5.835 5.928 5.809 5.928 762,131 +0.14(+2.33%)
Feb 16, 2016 5.720 5.804 5.710 5.793 682,179 +0.13(+2.30%)
Feb 12, 2016 5.596 5.663 5.663 5.663 649,573 +0.11(+1.97%)
Feb 11, 2016 5.512 5.601 5.486 5.554 798,106 -0.09(-1.57%)
Feb 10, 2016 5.700 5.770 5.637 5.642 688,969 -0.02(-0.28%)
Feb 09, 2016 5.549 5.715 5.544 5.658 628,646 -0.04(-0.73%)
Feb 08, 2016 5.720 5.746 5.642 5.700 788,464 -0.07(-1.26%)
Feb 05, 2016 5.830 5.882 5.762 5.772 574,311 -0.08(-1.42%)
Feb 04, 2016 5.856 5.908 5.850 5.856 454,534 -0.01(-0.09%)
Feb 03, 2016 5.876 5.892 5.763 5.861 547,482 +0.01(+0.18%)
Feb 02, 2016 5.918 5.918 5.850 5.850 509,972 -0.13(-2.17%)
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.