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 )

12.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 30, 2019 8.447 8.502 8.420 8.482 266,658 +0.02(+0.24%)
Apr 29, 2019 8.420 8.482 8.419 8.461 199,296 +0.05(+0.57%)
Apr 26, 2019 8.447 8.447 8.406 8.413 171,476 -0.01(-0.08%)
Apr 25, 2019 8.413 8.441 8.393 8.420 161,407 -0.02(-0.24%)
Apr 24, 2019 8.468 8.468 8.413 8.441 272,980 -0.01(-0.08%)
Apr 23, 2019 8.420 8.454 8.386 8.447 313,533 +0.04(+0.49%)
Apr 22, 2019 8.406 8.427 8.365 8.406 196,431 -0.01(-0.16%)
Apr 18, 2019 8.420 8.447 8.406 8.420 300,487 +0.01(+0.08%)
Apr 17, 2019 8.427 8.433 8.393 8.413 310,592 +0.01(+0.16%)
Apr 16, 2019 8.413 8.434 8.386 8.400 169,690 +0.00(+0.00%)
Apr 15, 2019 8.352 8.406 8.352 8.400 332,788 +0.05(+0.65%)
Apr 12, 2019 8.393 8.406 8.345 8.345 412,657 -0.01(-0.16%)
Apr 11, 2019 8.331 8.365 8.325 8.359 225,548 +0.03(+0.41%)
Apr 10, 2019 8.331 8.338 8.283 8.324 197,643 +0.01(+0.08%)
Apr 09, 2019 8.324 8.331 8.314 8.318 184,932 -0.03(-0.33%)
Apr 08, 2019 8.331 8.359 8.297 8.345 168,379 +0.01(+0.08%)
Apr 05, 2019 8.311 8.358 8.311 8.338 194,174 +0.03(+0.33%)
Apr 04, 2019 8.283 8.345 8.283 8.311 316,401 +0.01(+0.16%)
Apr 03, 2019 8.311 8.331 8.290 8.297 306,983 +0.01(+0.08%)
Apr 02, 2019 8.297 8.324 8.283 8.290 286,124 -0.02(-0.25%)
Apr 01, 2019 8.277 8.331 8.263 8.311 390,770 +0.08(+0.91%)
Mar 29, 2019 8.256 8.263 8.147 8.236 715,780 +0.03(+0.33%)
Mar 28, 2019 8.174 8.222 8.154 8.208 899,554 +0.05(+0.67%)
Mar 27, 2019 8.140 8.174 8.113 8.154 430,279 +0.00(+0.00%)
Mar 26, 2019 8.113 8.167 8.113 8.154 364,987 +0.09(+1.10%)
Mar 25, 2019 8.188 8.221 8.058 8.065 823,882 -0.12(-1.50%)
Mar 22, 2019 8.249 8.249 8.144 8.188 476,064 -0.06(-0.75%)
Mar 21, 2019 8.249 8.249 8.202 8.249 434,941 +0.00(+0.00%)
Mar 20, 2019 8.263 8.277 8.195 8.249 355,267 +0.00(+0.00%)
Mar 19, 2019 8.297 8.304 8.242 8.249 212,273 -0.02(-0.25%)
Mar 18, 2019 8.242 8.270 8.235 8.270 159,678 +0.03(+0.41%)
Mar 15, 2019 8.188 8.256 8.188 8.236 340,610 +0.03(+0.42%)
Mar 14, 2019 8.174 8.222 8.147 8.202 290,614 +0.03(+0.33%)
Mar 13, 2019 8.147 8.194 8.106 8.174 346,173 +0.03(+0.42%)
Mar 12, 2019 8.140 8.178 8.123 8.140 390,157 +0.01(+0.17%)
Mar 11, 2019 8.065 8.133 8.065 8.126 394,664 +0.10(+1.19%)
Mar 08, 2019 8.038 8.044 8.003 8.031 337,242 -0.04(-0.55%)
Mar 07, 2019 8.095 8.102 8.042 8.075 368,402 -0.03(-0.33%)
Mar 06, 2019 8.129 8.143 8.082 8.102 503,238 -0.04(-0.49%)
Mar 05, 2019 8.149 8.162 8.122 8.142 303,073 -0.01(-0.16%)
Mar 04, 2019 8.189 8.206 8.095 8.156 389,836 -0.01(-0.16%)
Mar 01, 2019 8.196 8.223 8.149 8.169 301,728 +0.01(+0.16%)
Feb 28, 2019 8.196 8.203 8.142 8.156 365,602 -0.04(-0.49%)
Feb 27, 2019 8.156 8.196 8.142 8.196 429,098 +0.00(+0.00%)
Feb 26, 2019 8.209 8.229 8.169 8.196 397,390 -0.01(-0.16%)
Feb 25, 2019 8.229 8.236 8.182 8.209 378,400 +0.03(+0.33%)
Feb 22, 2019 8.209 8.216 8.169 8.182 196,526 +0.01(+0.08%)
Feb 21, 2019 8.176 8.176 8.122 8.176 310,315 -0.02(-0.25%)
Feb 20, 2019 8.196 8.209 8.149 8.196 359,044 +0.01(+0.08%)
Feb 19, 2019 8.129 8.203 8.129 8.189 259,869 +0.05(+0.58%)
Feb 15, 2019 8.109 8.142 8.089 8.142 310,532 +0.07(+0.83%)
Feb 14, 2019 8.055 8.115 8.048 8.075 264,471 -0.01(-0.17%)
Feb 13, 2019 8.115 8.136 8.068 8.089 260,247 +0.00(+0.00%)
Feb 12, 2019 8.048 8.095 8.048 8.089 244,451 +0.08(+1.00%)
Feb 11, 2019 8.001 8.008 7.956 8.008 217,723 +0.03(+0.42%)
Feb 08, 2019 7.955 7.988 7.928 7.975 234,130 -0.01(-0.08%)
Feb 07, 2019 7.975 8.008 7.934 7.981 297,510 -0.01(-0.08%)
Feb 06, 2019 8.015 8.042 7.988 7.988 269,495 -0.03(-0.33%)
Feb 05, 2019 8.022 8.042 7.995 8.015 245,366 +0.01(+0.08%)
Feb 04, 2019 7.968 8.022 7.967 8.008 214,208 +0.04(+0.50%)
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.