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: 2:52 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 (%)
Jul 31, 2018 8.267 8.299 8.261 8.287 317,250 +0.04(+0.47%)
Jul 30, 2018 8.293 8.306 8.235 8.248 286,024 -0.03(-0.39%)
Jul 27, 2018 8.325 8.332 8.267 8.280 290,674 -0.02(-0.23%)
Jul 26, 2018 8.280 8.312 8.280 8.299 675,155 -0.03(-0.31%)
Jul 25, 2018 8.241 8.325 8.235 8.325 327,602 +0.08(+0.94%)
Jul 24, 2018 8.299 8.312 8.241 8.248 308,558 -0.03(-0.31%)
Jul 23, 2018 8.261 8.274 8.229 8.274 200,352 +0.03(+0.31%)
Jul 20, 2018 8.254 8.254 8.235 8.248 202,177 +0.01(+0.16%)
Jul 19, 2018 8.248 8.274 8.229 8.235 249,225 -0.03(-0.39%)
Jul 18, 2018 8.222 8.274 8.216 8.267 291,633 +0.05(+0.63%)
Jul 17, 2018 8.183 8.222 8.164 8.216 185,446 +0.02(+0.24%)
Jul 16, 2018 8.190 8.209 8.183 8.196 170,816 +0.01(+0.16%)
Jul 13, 2018 8.203 8.209 8.164 8.183 324,856 -0.01(-0.08%)
Jul 12, 2018 8.196 8.209 8.177 8.190 275,532 +0.02(+0.24%)
Jul 11, 2018 8.183 8.208 8.171 8.171 257,090 -0.03(-0.39%)
Jul 10, 2018 8.196 8.235 8.177 8.203 335,623 +0.02(+0.24%)
Jul 09, 2018 8.171 8.190 8.151 8.183 346,425 +0.05(+0.63%)
Jul 06, 2018 8.113 8.151 8.113 8.132 595,961 +0.01(+0.16%)
Jul 05, 2018 8.125 8.138 8.109 8.119 244,298 +0.03(+0.40%)
Jul 03, 2018 8.087 8.087 8.087 0 -0.03(-0.32%)
Jul 02, 2018 8.087 8.125 8.080 8.113 244,560 -0.02(-0.24%)
Jun 29, 2018 8.171 8.183 8.113 8.132 537,384 +0.01(+0.16%)
Jun 28, 2018 8.106 8.130 8.087 8.119 745,328 +0.01(+0.08%)
Jun 27, 2018 8.183 8.216 8.093 8.113 351,841 -0.06(-0.71%)
Jun 26, 2018 8.209 8.229 8.158 8.171 403,512 -0.02(-0.24%)
Jun 25, 2018 8.306 8.306 8.183 8.190 607,045 -0.12(-1.40%)
Jun 22, 2018 8.325 8.338 8.287 8.306 420,096 +0.03(+0.39%)
Jun 21, 2018 8.287 8.299 8.254 8.274 351,472 -0.05(-0.62%)
Jun 20, 2018 8.325 8.332 8.298 8.325 422,023 +0.05(+0.62%)
Jun 19, 2018 8.280 8.293 8.229 8.274 247,906 -0.05(-0.62%)
Jun 18, 2018 8.306 8.325 8.293 8.325 305,865 -0.01(-0.15%)
Jun 15, 2018 8.338 8.280 8.338 295,075 +0.01(+0.08%)
Jun 14, 2018 8.377 8.383 8.312 8.332 279,962 -0.02(-0.23%)
Jun 13, 2018 8.396 8.396 8.345 8.351 412,898 -0.03(-0.31%)
Jun 12, 2018 8.357 8.409 8.351 8.377 445,608 +0.03(+0.39%)
Jun 11, 2018 8.319 8.383 8.287 8.345 384,652 +0.03(+0.39%)
Jun 08, 2018 8.319 8.345 8.304 8.312 267,569 -0.03(-0.35%)
Jun 07, 2018 8.303 8.354 8.303 8.341 393,377 +0.04(+0.46%)
Jun 06, 2018 8.310 8.303 335,334 +0.02(+0.23%)
Jun 05, 2018 8.234 8.291 8.234 8.284 474,911 +0.04(+0.54%)
Jun 04, 2018 8.234 8.291 8.221 8.240 640,097 +0.02(+0.23%)
Jun 01, 2018 8.208 8.286 8.208 8.221 506,672 +0.02(+0.23%)
May 31, 2018 8.208 8.225 8.189 8.202 259,352 -0.01(-0.08%)
May 30, 2018 8.151 8.240 8.151 8.208 322,605 +0.07(+0.86%)
May 29, 2018 8.170 8.202 8.113 8.139 397,675 -0.10(-1.23%)
May 25, 2018 8.240 8.240 8.240 0 -0.01(-0.15%)
May 24, 2018 8.234 8.265 8.201 8.253 639,811 +0.03(+0.31%)
May 23, 2018 8.240 8.240 8.202 8.227 384,285 -0.03(-0.38%)
May 22, 2018 8.246 8.284 8.246 8.259 343,167 +0.01(+0.15%)
May 21, 2018 8.227 8.259 8.208 8.246 310,231 +0.06(+0.70%)
May 18, 2018 8.177 8.208 8.177 8.189 339,261 +0.01(+0.15%)
May 17, 2018 8.196 8.234 8.158 8.177 734,723 -0.03(-0.31%)
May 16, 2018 8.208 8.227 8.202 8.202 464,129 +0.01(+0.08%)
May 15, 2018 8.202 8.215 8.170 8.196 505,435 -0.02(-0.23%)
May 14, 2018 8.246 8.278 8.215 8.215 215,747 -0.01(-0.15%)
May 11, 2018 8.196 8.246 8.196 8.227 264,074 +0.02(+0.23%)
May 10, 2018 8.158 8.221 8.158 8.208 219,466 +0.06(+0.78%)
May 09, 2018 8.101 8.158 8.101 8.145 280,843 +0.04(+0.55%)
May 08, 2018 8.075 8.101 8.056 8.101 357,488 +0.03(+0.39%)
May 07, 2018 8.069 8.107 8.044 8.069 298,536 +0.01(+0.08%)
May 04, 2018 8.006 8.080 7.987 8.063 638,939 +0.05(+0.63%)
May 03, 2018 8.044 8.044 7.943 8.012 346,911 -0.02(-0.24%)
May 02, 2018 8.044 8.075 8.025 8.031 239,232 -0.01(-0.08%)
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.