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 )

12.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2019 8.772 8.786 8.682 8.717 205,802 -0.06(-0.63%)
Jul 30, 2019 8.703 8.772 8.689 8.772 292,670 +0.06(+0.72%)
Jul 29, 2019 8.696 8.724 8.682 8.710 119,102 +0.01(+0.16%)
Jul 26, 2019 8.689 8.724 8.675 8.696 181,263 +0.05(+0.56%)
Jul 25, 2019 8.682 8.717 8.640 8.647 349,279 -0.06(-0.72%)
Jul 24, 2019 8.654 8.710 8.651 8.710 282,236 +0.04(+0.48%)
Jul 23, 2019 8.731 8.752 8.654 8.668 431,177 -0.03(-0.40%)
Jul 22, 2019 8.710 8.731 8.661 8.703 138,856 -0.01(-0.08%)
Jul 19, 2019 8.731 8.752 8.661 8.710 239,526 +0.00(+0.00%)
Jul 18, 2019 8.661 8.717 8.647 8.710 195,710 +0.03(+0.32%)
Jul 17, 2019 8.696 8.717 8.657 8.682 163,234 -0.01(-0.16%)
Jul 16, 2019 8.696 8.724 8.654 8.696 209,019 +0.02(+0.24%)
Jul 15, 2019 8.731 8.731 8.650 8.675 237,378 -0.05(-0.56%)
Jul 12, 2019 8.724 8.724 8.661 8.724 203,417 +0.00(+0.00%)
Jul 11, 2019 8.710 8.724 8.637 8.724 296,606 +0.06(+0.64%)
Jul 10, 2019 8.752 8.780 8.640 8.668 378,704 -0.03(-0.40%)
Jul 09, 2019 8.640 8.703 8.633 8.703 250,555 +0.05(+0.56%)
Jul 08, 2019 8.654 8.672 8.592 8.654 203,887 -0.05(-0.56%)
Jul 05, 2019 8.682 8.703 8.606 8.703 188,024 +0.01(+0.08%)
Jul 03, 2019 8.696 8.707 8.654 8.696 73,368 +0.02(+0.24%)
Jul 02, 2019 8.668 8.710 8.651 8.675 332,203 -0.02(-0.24%)
Jul 01, 2019 8.689 8.724 8.640 8.696 428,221 +0.08(+0.89%)
Jun 28, 2019 8.543 8.647 8.536 8.620 454,596 +0.10(+1.14%)
Jun 27, 2019 8.474 8.529 8.440 8.522 282,344 +0.07(+0.82%)
Jun 26, 2019 8.425 8.467 8.369 8.453 240,721 +0.07(+0.83%)
Jun 25, 2019 8.467 8.474 8.383 8.383 203,354 -0.06(-0.74%)
Jun 24, 2019 8.474 8.522 8.446 8.446 236,979 -0.01(-0.08%)
Jun 21, 2019 8.474 8.508 8.446 8.453 181,982 -0.01(-0.16%)
Jun 20, 2019 8.508 8.508 8.418 8.467 262,126 +0.04(+0.50%)
Jun 19, 2019 8.467 8.487 8.418 8.425 207,940 -0.03(-0.41%)
Jun 18, 2019 8.446 8.467 8.411 8.460 322,251 +0.08(+1.00%)
Jun 17, 2019 8.390 8.411 8.369 8.376 201,190 -0.01(-0.17%)
Jun 14, 2019 8.362 8.397 8.335 8.390 237,656 +0.00(+0.04%)
Jun 13, 2019 8.298 8.407 8.291 8.387 616,973 +0.08(+0.99%)
Jun 12, 2019 8.339 8.339 8.284 8.305 280,051 -0.02(-0.25%)
Jun 11, 2019 8.366 8.380 8.277 8.325 233,064 +0.00(+0.00%)
Jun 10, 2019 8.291 8.373 8.291 8.325 333,855 +0.06(+0.74%)
Jun 07, 2019 8.216 8.277 8.202 8.264 318,436 +0.05(+0.58%)
Jun 06, 2019 8.141 8.230 8.127 8.216 370,185 +0.08(+0.92%)
Jun 05, 2019 8.161 8.186 8.114 8.141 349,398 +0.01(+0.08%)
Jun 04, 2019 8.107 8.182 8.073 8.134 393,714 +0.08(+0.93%)
Jun 03, 2019 8.059 8.114 8.018 8.059 199,712 -0.01(-0.08%)
May 31, 2019 8.086 8.114 8.052 8.066 239,450 -0.10(-1.17%)
May 30, 2019 8.155 8.182 8.127 8.161 332,337 +0.02(+0.25%)
May 29, 2019 8.189 8.189 8.121 8.141 185,713 -0.08(-1.00%)
May 28, 2019 8.298 8.305 8.202 8.223 314,946 -0.08(-0.90%)
May 24, 2019 8.312 8.318 8.257 8.298 172,773 +0.03(+0.33%)
May 23, 2019 8.277 8.277 8.216 8.271 194,394 -0.05(-0.57%)
May 22, 2019 8.318 8.373 8.318 8.318 400,764 -0.04(-0.49%)
May 21, 2019 8.325 8.366 8.325 8.359 235,512 +0.05(+0.66%)
May 20, 2019 8.291 8.325 8.271 8.305 197,679 -0.02(-0.25%)
May 17, 2019 8.298 8.393 8.277 8.325 241,355 -0.03(-0.33%)
May 16, 2019 8.291 8.387 8.291 8.353 354,560 +0.07(+0.82%)
May 15, 2019 8.250 8.301 8.226 8.284 211,353 +0.01(+0.17%)
May 14, 2019 8.202 8.305 8.202 8.271 202,210 +0.08(+1.00%)
May 13, 2019 8.291 8.291 8.161 8.189 226,456 -0.18(-2.20%)
May 10, 2019 8.312 8.373 8.250 8.373 195,194 +0.05(+0.66%)
May 09, 2019 8.332 8.353 8.243 8.318 370,941 -0.06(-0.73%)
May 08, 2019 8.339 8.393 8.339 8.380 175,187 +0.03(+0.33%)
May 07, 2019 8.434 8.441 8.318 8.353 185,518 -0.15(-1.77%)
May 06, 2019 8.407 8.503 8.393 8.503 215,281 +0.01(+0.08%)
May 03, 2019 8.469 8.503 8.469 8.496 313,307 +0.05(+0.65%)
May 02, 2019 8.448 8.475 8.428 8.441 224,523 -0.03(-0.40%)
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.