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, 2017 8.041 8.053 7.981 7.987 332,409 -0.02(-0.30%)
Jul 28, 2017 8.047 8.047 7.975 8.011 334,227 -0.03(-0.37%)
Jul 27, 2017 8.082 8.082 7.987 8.041 231,331 -0.02(-0.22%)
Jul 26, 2017 8.071 8.088 8.029 8.059 659,082 +0.02(+0.22%)
Jul 25, 2017 8.011 8.047 8.011 8.041 626,520 +0.08(+0.98%)
Jul 24, 2017 7.993 7.999 7.951 7.963 293,380 -0.02(-0.23%)
Jul 21, 2017 8.005 8.011 7.963 7.981 206,237 -0.02(-0.22%)
Jul 20, 2017 7.981 8.017 7.968 7.999 275,560 +0.02(+0.23%)
Jul 19, 2017 7.957 8.023 7.957 7.981 532,453 +0.03(+0.38%)
Jul 18, 2017 7.933 7.963 7.909 7.951 219,821 +0.03(+0.38%)
Jul 17, 2017 7.939 7.945 7.897 7.921 286,066 -0.04(-0.53%)
Jul 14, 2017 7.915 7.975 7.897 7.963 395,442 +0.06(+0.76%)
Jul 13, 2017 7.951 7.951 7.885 7.903 373,219 -0.02(-0.30%)
Jul 12, 2017 7.927 7.957 7.903 7.927 293,791 +0.04(+0.53%)
Jul 11, 2017 7.879 7.903 7.843 7.885 214,865 +0.02(+0.30%)
Jul 10, 2017 7.879 7.879 7.837 7.861 305,745 +0.00(+0.00%)
Jul 07, 2017 7.825 7.867 7.819 7.861 229,076 +0.04(+0.54%)
Jul 06, 2017 7.891 7.891 7.807 7.819 452,248 -0.08(-1.06%)
Jul 05, 2017 7.879 7.903 7.819 7.903 316,796 +0.02(+0.23%)
Jul 03, 2017 7.873 7.897 7.849 7.885 211,286 +0.05(+0.61%)
Jun 30, 2017 7.849 7.861 7.825 7.837 613,471 +0.01(+0.08%)
Jun 29, 2017 7.903 7.903 7.771 7.831 743,886 -0.05(-0.68%)
Jun 28, 2017 7.873 7.909 7.872 7.885 271,863 +0.02(+0.23%)
Jun 27, 2017 7.903 7.921 7.849 7.867 629,596 -0.02(-0.30%)
Jun 26, 2017 7.855 7.915 7.837 7.891 767,948 +0.05(+0.69%)
Jun 23, 2017 7.795 7.837 7.771 7.837 527,997 +0.08(+1.00%)
Jun 22, 2017 7.783 7.795 7.735 7.759 476,896 -0.04(-0.46%)
Jun 21, 2017 7.855 7.855 7.783 7.795 450,237 -0.04(-0.46%)
Jun 20, 2017 7.891 7.897 7.825 7.831 327,938 -0.06(-0.76%)
Jun 19, 2017 7.855 7.891 7.849 7.891 296,959 +0.07(+0.84%)
Jun 16, 2017 7.849 7.855 7.801 7.825 517,381 +0.00(+0.00%)
Jun 15, 2017 7.783 7.837 7.777 7.825 412,825 +0.01(+0.15%)
Jun 14, 2017 7.867 7.867 7.795 7.813 521,015 -0.03(-0.38%)
Jun 13, 2017 7.843 7.855 7.831 7.843 423,985 +0.02(+0.31%)
Jun 12, 2017 7.807 7.831 7.789 7.819 314,721 +0.01(+0.08%)
Jun 09, 2017 7.795 7.837 7.789 7.813 420,991 +0.01(+0.15%)
Jun 08, 2017 7.801 7.831 7.783 7.801 429,215 -0.01(-0.08%)
Jun 07, 2017 7.795 7.831 7.778 7.807 537,685 +0.01(+0.07%)
Jun 06, 2017 7.766 7.801 7.766 7.801 407,456 +0.01(+0.15%)
Jun 05, 2017 7.790 7.807 7.784 7.790 276,770 -0.02(-0.22%)
Jun 02, 2017 7.842 7.842 7.778 7.807 417,287 -0.02(-0.30%)
Jun 01, 2017 7.813 7.831 7.807 7.831 357,344 +0.05(+0.68%)
May 31, 2017 7.813 7.824 7.766 7.778 333,540 -0.01(-0.15%)
May 30, 2017 7.772 7.825 7.766 7.790 326,848 -0.01(-0.08%)
May 26, 2017 7.836 7.842 7.784 7.795 260,002 -0.03(-0.37%)
May 25, 2017 7.819 7.848 7.813 7.825 226,790 +0.02(+0.22%)
May 24, 2017 7.819 7.831 7.790 7.807 353,133 +0.02(+0.23%)
May 23, 2017 7.795 7.825 7.778 7.790 345,694 +0.00(+0.00%)
May 22, 2017 7.760 7.795 7.749 7.790 302,300 +0.06(+0.83%)
May 19, 2017 7.708 7.754 7.702 7.725 376,319 +0.05(+0.69%)
May 18, 2017 7.637 7.684 7.637 7.672 350,762 +0.02(+0.23%)
May 17, 2017 7.702 7.713 7.655 7.655 458,723 -0.08(-0.98%)
May 16, 2017 7.749 7.754 7.725 7.731 392,946 -0.01(-0.15%)
May 15, 2017 7.719 7.754 7.719 7.743 330,602 +0.03(+0.38%)
May 12, 2017 7.713 7.719 7.696 7.713 359,770 -0.01(-0.08%)
May 11, 2017 7.696 7.719 7.669 7.719 332,429 +0.02(+0.23%)
May 10, 2017 7.690 7.708 7.681 7.702 314,997 +0.01(+0.08%)
May 09, 2017 7.713 7.719 7.681 7.696 393,471 -0.01(-0.08%)
May 08, 2017 7.684 7.713 7.684 7.702 299,135 +0.02(+0.23%)
May 05, 2017 7.684 7.690 7.661 7.684 225,563 +0.01(+0.15%)
May 04, 2017 7.702 7.713 7.667 7.672 358,673 -0.01(-0.15%)
May 03, 2017 7.690 7.714 7.672 7.684 322,568 -0.01(-0.08%)
May 02, 2017 7.713 7.713 7.678 7.690 382,796 -0.02(-0.30%)
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.