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 )

12.09 +0.07 (+0.58%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 3, 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 (%)
Jun 29, 2018 8.176 8.189 8.118 8.138 536,994 +0.01(+0.16%)
Jun 28, 2018 8.112 8.136 8.093 8.125 744,788 +0.01(+0.08%)
Jun 27, 2018 8.189 8.222 8.099 8.118 351,586 -0.06(-0.71%)
Jun 26, 2018 8.215 8.235 8.164 8.176 403,220 -0.02(-0.24%)
Jun 25, 2018 8.312 8.312 8.189 8.196 606,605 -0.12(-1.40%)
Jun 22, 2018 8.331 8.344 8.293 8.312 419,791 +0.03(+0.39%)
Jun 21, 2018 8.293 8.305 8.260 8.280 351,217 -0.05(-0.62%)
Jun 20, 2018 8.331 8.338 8.304 8.331 421,717 +0.05(+0.62%)
Jun 19, 2018 8.286 8.299 8.235 8.280 247,726 -0.05(-0.62%)
Jun 18, 2018 8.312 8.331 8.299 8.331 305,644 -0.01(-0.15%)
Jun 15, 2018 8.344 8.286 8.344 294,861 +0.01(+0.08%)
Jun 14, 2018 8.383 8.389 8.318 8.338 279,759 -0.02(-0.23%)
Jun 13, 2018 8.402 8.402 8.351 8.357 412,599 -0.03(-0.31%)
Jun 12, 2018 8.363 8.415 8.357 8.383 445,285 +0.03(+0.39%)
Jun 11, 2018 8.325 8.389 8.293 8.351 384,373 +0.03(+0.39%)
Jun 08, 2018 8.325 8.351 8.310 8.318 267,375 -0.03(-0.35%)
Jun 07, 2018 8.309 8.360 8.309 8.347 393,092 +0.04(+0.46%)
Jun 06, 2018 8.316 8.309 335,091 +0.02(+0.23%)
Jun 05, 2018 8.240 8.297 8.240 8.290 474,567 +0.04(+0.54%)
Jun 04, 2018 8.240 8.297 8.227 8.246 639,633 +0.02(+0.23%)
Jun 01, 2018 8.214 8.292 8.214 8.227 506,305 +0.02(+0.23%)
May 31, 2018 8.214 8.231 8.195 8.208 259,164 -0.01(-0.08%)
May 30, 2018 8.157 8.246 8.157 8.214 322,371 +0.07(+0.86%)
May 29, 2018 8.176 8.208 8.119 8.145 397,387 -0.10(-1.23%)
May 25, 2018 8.246 8.246 8.246 0 -0.01(-0.15%)
May 24, 2018 8.240 8.271 8.207 8.259 639,347 +0.03(+0.31%)
May 23, 2018 8.246 8.246 8.208 8.233 384,006 -0.03(-0.38%)
May 22, 2018 8.252 8.290 8.252 8.265 342,918 +0.01(+0.15%)
May 21, 2018 8.233 8.265 8.214 8.252 310,006 +0.06(+0.70%)
May 18, 2018 8.183 8.214 8.183 8.195 339,015 +0.01(+0.15%)
May 17, 2018 8.202 8.240 8.164 8.183 734,190 -0.03(-0.31%)
May 16, 2018 8.214 8.233 8.208 8.208 463,793 +0.01(+0.08%)
May 15, 2018 8.208 8.221 8.176 8.202 505,068 -0.02(-0.23%)
May 14, 2018 8.252 8.284 8.221 8.221 215,591 -0.01(-0.15%)
May 11, 2018 8.202 8.252 8.202 8.233 263,883 +0.02(+0.23%)
May 10, 2018 8.164 8.227 8.164 8.214 219,306 +0.06(+0.78%)
May 09, 2018 8.106 8.164 8.106 8.151 280,640 +0.04(+0.55%)
May 08, 2018 8.081 8.106 8.062 8.106 357,228 +0.03(+0.39%)
May 07, 2018 8.075 8.113 8.049 8.075 298,320 +0.01(+0.08%)
May 04, 2018 8.011 8.085 7.992 8.068 638,476 +0.05(+0.63%)
May 03, 2018 8.049 8.049 7.949 8.018 346,659 -0.02(-0.24%)
May 02, 2018 8.049 8.081 8.030 8.037 239,058 -0.01(-0.08%)
May 01, 2018 8.081 8.081 7.986 8.043 230,531 -0.04(-0.55%)
Apr 30, 2018 8.113 8.164 8.081 8.087 238,859 -0.03(-0.31%)
Apr 27, 2018 8.113 8.138 8.075 8.113 222,236 +0.01(+0.16%)
Apr 26, 2018 8.081 8.103 8.056 8.100 468,901 +0.05(+0.63%)
Apr 25, 2018 8.068 8.068 8.005 8.049 532,584 -0.04(-0.55%)
Apr 24, 2018 8.138 8.164 8.030 8.094 314,855 +0.00(+0.00%)
Apr 23, 2018 8.145 8.145 8.081 8.094 206,087 -0.02(-0.23%)
Apr 20, 2018 8.157 8.157 8.087 8.113 235,972 -0.03(-0.39%)
Apr 19, 2018 8.157 8.183 8.113 8.145 278,699 -0.03(-0.39%)
Apr 18, 2018 8.208 8.208 8.164 8.176 249,670 -0.01(-0.08%)
Apr 17, 2018 8.145 8.202 8.127 8.183 492,408 +0.10(+1.18%)
Apr 16, 2018 8.119 8.126 8.075 8.087 241,639 +0.02(+0.24%)
Apr 13, 2018 8.094 8.103 8.034 8.068 231,496 +0.01(+0.08%)
Apr 12, 2018 8.094 8.113 8.056 8.062 368,364 +0.01(+0.16%)
Apr 11, 2018 8.043 8.094 8.018 8.049 405,692 -0.01(-0.16%)
Apr 10, 2018 8.018 8.068 7.992 8.062 497,208 +0.12(+1.52%)
Apr 09, 2018 7.961 8.183 7.916 7.942 484,512 +0.00(+0.00%)
Apr 06, 2018 7.980 8.049 7.876 7.942 472,259 -0.10(-1.26%)
Apr 05, 2018 8.018 8.056 8.005 8.043 473,139 +0.04(+0.48%)
Apr 04, 2018 7.872 8.018 7.872 8.005 553,994 +0.06(+0.72%)
Apr 03, 2018 7.948 7.961 7.878 7.948 457,647 +0.03(+0.32%)
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.