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 )

12.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 29, 2017 8.131 8.131 8.131 0 +0.02(+0.23%)
Dec 28, 2017 8.124 8.149 8.100 8.112 929,343 -0.02(-0.23%)
Dec 27, 2017 8.118 8.149 8.112 8.131 615,895 +0.00(+0.00%)
Dec 26, 2017 8.174 8.183 8.121 8.131 640,157 -0.06(-0.76%)
Dec 22, 2017 8.237 8.280 8.149 8.193 1,031,847 -0.03(-0.42%)
Dec 21, 2017 8.191 8.246 8.191 8.227 584,712 +0.04(+0.45%)
Dec 20, 2017 8.233 8.233 8.172 8.191 685,720 -0.01(-0.07%)
Dec 19, 2017 8.172 8.213 8.172 8.197 448,468 +0.00(+0.00%)
Dec 18, 2017 8.123 8.282 8.117 8.197 1,467,683 -0.12(-1.47%)
Dec 15, 2017 8.313 8.350 8.295 8.319 321,561 +0.03(+0.37%)
Dec 14, 2017 8.350 8.350 8.282 8.289 317,940 -0.04(-0.44%)
Dec 13, 2017 8.338 8.368 8.313 8.325 494,241 +0.01(+0.07%)
Dec 12, 2017 8.319 8.356 8.282 8.319 328,467 +0.02(+0.30%)
Dec 11, 2017 8.282 8.301 8.227 8.295 370,723 +0.02(+0.30%)
Dec 08, 2017 8.258 8.282 8.215 8.270 231,232 +0.02(+0.30%)
Dec 07, 2017 8.252 8.264 8.191 8.246 440,797 +0.01(+0.07%)
Dec 06, 2017 8.197 8.240 8.176 8.240 358,723 +0.04(+0.52%)
Dec 05, 2017 8.233 8.240 8.191 8.197 385,403 -0.04(-0.52%)
Dec 04, 2017 8.270 8.270 8.233 8.240 254,602 -0.01(-0.15%)
Dec 01, 2017 8.227 8.258 8.162 8.252 327,440 +0.02(+0.22%)
Nov 30, 2017 8.252 8.276 8.209 8.233 488,764 +0.00(+0.00%)
Nov 29, 2017 8.240 8.258 8.172 8.233 338,382 +0.02(+0.22%)
Nov 28, 2017 8.166 8.227 8.160 8.215 348,075 +0.06(+0.75%)
Nov 27, 2017 8.307 8.307 8.137 8.154 552,711 -0.13(-1.55%)
Nov 24, 2017 8.221 8.282 8.221 8.282 417,942 +0.08(+0.97%)
Nov 22, 2017 8.178 8.203 8.154 8.203 241,653 +0.04(+0.53%)
Nov 21, 2017 8.142 8.178 8.111 8.160 425,097 +0.05(+0.60%)
Nov 20, 2017 8.031 8.111 8.031 8.111 355,065 +0.06(+0.68%)
Nov 17, 2017 8.025 8.056 8.007 8.056 308,820 +0.03(+0.38%)
Nov 16, 2017 7.964 8.025 7.964 8.025 281,760 +0.09(+1.08%)
Nov 15, 2017 7.945 7.958 7.903 7.939 423,496 -0.03(-0.38%)
Nov 14, 2017 8.019 8.029 7.955 7.970 299,130 -0.07(-0.84%)
Nov 13, 2017 8.074 8.074 8.031 8.037 252,601 -0.04(-0.53%)
Nov 10, 2017 8.086 8.105 8.062 8.080 199,859 -0.04(-0.45%)
Nov 09, 2017 8.154 8.154 8.062 8.117 362,290 -0.08(-0.97%)
Nov 08, 2017 8.203 8.209 8.178 8.197 243,895 -0.01(-0.07%)
Nov 07, 2017 8.209 8.246 8.203 8.203 185,390 -0.02(-0.30%)
Nov 06, 2017 8.209 8.240 8.203 8.227 219,299 +0.01(+0.15%)
Nov 03, 2017 8.209 8.221 8.178 8.215 261,674 +0.01(+0.15%)
Nov 02, 2017 8.215 8.246 8.203 8.203 245,370 -0.02(-0.30%)
Nov 01, 2017 8.227 8.258 8.221 8.227 194,095 +0.02(+0.30%)
Oct 31, 2017 8.191 8.227 8.191 8.203 261,084 +0.02(+0.22%)
Oct 30, 2017 8.184 8.227 8.172 8.184 277,868 -0.02(-0.22%)
Oct 27, 2017 8.184 8.252 8.184 8.203 378,672 +0.04(+0.45%)
Oct 26, 2017 8.197 8.227 8.166 8.166 278,179 -0.03(-0.37%)
Oct 25, 2017 8.282 8.289 8.172 8.197 364,322 -0.09(-1.11%)
Oct 24, 2017 8.258 8.301 8.258 8.289 351,936 +0.03(+0.37%)
Oct 23, 2017 8.264 8.270 8.240 8.258 333,542 +0.00(+0.00%)
Oct 20, 2017 8.233 8.270 8.233 8.258 245,845 +0.05(+0.60%)
Oct 19, 2017 8.233 8.233 8.184 8.209 546,856 -0.04(-0.52%)
Oct 18, 2017 8.240 8.252 8.215 8.252 322,759 +0.01(+0.15%)
Oct 17, 2017 8.215 8.252 8.184 8.240 280,289 +0.00(+0.00%)
Oct 16, 2017 8.221 8.240 8.209 8.240 274,089 +0.01(+0.07%)
Oct 13, 2017 8.258 8.270 8.215 8.233 288,608 -0.01(-0.07%)
Oct 12, 2017 8.215 8.252 8.215 8.240 347,030 -0.01(-0.07%)
Oct 11, 2017 8.227 8.258 8.209 8.246 399,934 +0.03(+0.37%)
Oct 10, 2017 8.209 8.246 8.197 8.215 364,237 +0.03(+0.37%)
Oct 09, 2017 8.178 8.215 8.178 8.184 210,522 +0.01(+0.07%)
Oct 06, 2017 8.191 8.221 8.166 8.178 363,299 -0.04(-0.52%)
Oct 05, 2017 8.184 8.233 8.172 8.221 256,757 +0.02(+0.22%)
Oct 04, 2017 8.166 8.203 8.163 8.203 301,533 +0.01(+0.15%)
Oct 03, 2017 8.178 8.209 8.178 8.191 285,260 -0.01(-0.07%)
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.