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 +0.07 (+0.57%)
Official Closing 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 (%)
Oct 31, 2014 7.871 7.912 7.826 7.844 410,175 +0.02(+0.23%)
Oct 30, 2014 7.763 7.843 7.763 7.826 376,870 +0.00(+0.06%)
Oct 29, 2014 7.840 7.849 7.754 7.822 445,704 -0.02(-0.29%)
Oct 28, 2014 7.835 7.844 7.754 7.844 442,394 +0.05(+0.58%)
Oct 27, 2014 7.790 7.799 7.808 7.799 325,985 -0.01(-0.12%)
Oct 24, 2014 7.772 7.808 7.745 7.808 402,955 +0.04(+0.52%)
Oct 23, 2014 7.723 7.781 7.718 7.768 567,414 +0.10(+1.35%)
Oct 22, 2014 7.754 7.772 7.622 7.664 709,312 -0.08(-0.99%)
Oct 21, 2014 7.556 7.741 7.556 7.741 604,018 +0.21(+2.75%)
Oct 20, 2014 7.547 7.574 7.425 7.533 1,087,072 -0.03(-0.42%)
Oct 17, 2014 7.515 7.626 7.497 7.565 847,965 +0.12(+1.64%)
Oct 16, 2014 7.114 7.547 7.114 7.443 1,623,941 +0.21(+2.87%)
Oct 15, 2014 7.141 7.276 7.010 7.236 2,095,118 +0.00(+0.06%)
Oct 14, 2014 7.240 7.317 7.159 7.231 1,156,785 +0.05(+0.69%)
Oct 13, 2014 7.416 7.452 7.168 7.182 1,377,467 -0.27(-3.57%)
Oct 10, 2014 7.691 7.745 7.430 7.448 1,287,397 -0.27(-3.45%)
Oct 09, 2014 7.934 7.948 7.669 7.714 1,067,703 -0.20(-2.51%)
Oct 08, 2014 7.962 7.980 7.786 7.912 1,625,948 -0.09(-1.13%)
Oct 07, 2014 8.025 8.043 7.980 8.002 406,522 -0.06(-0.73%)
Oct 06, 2014 8.115 8.158 8.047 8.061 407,582 -0.04(-0.45%)
Oct 03, 2014 8.025 8.133 8.016 8.097 375,616 +0.10(+1.30%)
Oct 02, 2014 8.119 8.128 7.934 7.993 1,077,960 -0.14(-1.72%)
Oct 01, 2014 8.255 8.259 8.110 8.133 538,472 -0.10(-1.26%)
Sep 30, 2014 8.430 8.430 8.237 8.237 827,751 -0.21(-2.46%)
Sep 29, 2014 8.273 8.462 8.273 8.444 563,311 +0.12(+1.41%)
Sep 26, 2014 8.223 8.336 8.205 8.327 724,516 +0.10(+1.21%)
Sep 25, 2014 8.282 8.286 8.187 8.228 353,952 -0.05(-0.65%)
Sep 24, 2014 8.237 8.291 8.219 8.282 287,673 +0.05(+0.55%)
Sep 23, 2014 8.264 8.300 8.228 8.237 411,473 -0.01(-0.16%)
Sep 22, 2014 8.295 8.310 8.232 8.250 193,590 -0.07(-0.81%)
Sep 19, 2014 8.372 8.372 8.282 8.318 369,381 -0.02(-0.27%)
Sep 18, 2014 8.345 8.372 8.336 8.340 384,394 -0.02(-0.22%)
Sep 17, 2014 8.412 8.412 8.331 8.358 411,149 -0.03(-0.38%)
Sep 16, 2014 8.376 8.390 8.318 8.390 320,653 +0.05(+0.54%)
Sep 15, 2014 8.385 8.426 8.255 8.345 574,133 +0.00(+0.05%)
Sep 12, 2014 8.327 8.349 8.304 8.340 388,103 +0.01(+0.16%)
Sep 11, 2014 8.376 8.394 8.300 8.327 562,226 -0.05(-0.59%)
Sep 10, 2014 8.381 8.420 8.363 8.376 493,071 +0.02(+0.26%)
Sep 09, 2014 8.416 8.420 8.341 8.354 381,338 -0.07(-0.89%)
Sep 08, 2014 8.412 8.438 8.381 8.429 407,862 -0.01(-0.16%)
Sep 05, 2014 8.385 8.442 8.363 8.442 423,047 +0.05(+0.58%)
Sep 04, 2014 8.420 8.464 8.354 8.394 483,404 -0.03(-0.37%)
Sep 03, 2014 8.390 8.425 8.359 8.425 378,770 +0.05(+0.63%)
Sep 02, 2014 8.398 8.418 8.332 8.372 403,738 -0.05(-0.58%)
Aug 29, 2014 8.416 8.420 8.420 8.420 337,147 +0.03(+0.37%)
Aug 28, 2014 8.345 8.398 8.328 8.390 435,470 +0.02(+0.21%)
Aug 27, 2014 8.345 8.381 8.315 8.372 501,709 +0.06(+0.74%)
Aug 26, 2014 8.310 8.319 8.279 8.310 394,449 +0.00(+0.05%)
Aug 25, 2014 8.328 8.328 8.275 8.306 304,596 -0.00(-0.05%)
Aug 22, 2014 8.328 8.328 8.266 8.310 269,702 -0.02(-0.21%)
Aug 21, 2014 8.262 8.337 8.253 8.328 404,824 +0.07(+0.91%)
Aug 20, 2014 8.227 8.288 8.227 8.253 401,957 +0.00(+0.00%)
Aug 19, 2014 8.231 8.284 8.200 8.253 420,412 +0.05(+0.59%)
Aug 18, 2014 8.253 8.284 8.161 8.205 478,790 -0.03(-0.32%)
Aug 15, 2014 8.213 8.231 8.165 8.231 439,739 +0.05(+0.65%)
Aug 14, 2014 8.165 8.209 8.153 8.178 428,572 +0.04(+0.49%)
Aug 13, 2014 8.134 8.152 8.099 8.139 453,072 +0.04(+0.49%)
Aug 12, 2014 8.073 8.103 8.051 8.099 428,220 +0.04(+0.44%)
Aug 11, 2014 8.020 8.099 8.020 8.064 386,833 +0.06(+0.77%)
Aug 08, 2014 7.914 8.011 7.901 8.002 251,238 +0.10(+1.28%)
Aug 07, 2014 7.954 7.989 7.897 7.901 549,223 -0.02(-0.28%)
Aug 06, 2014 7.923 7.945 7.853 7.923 580,218 -0.02(-0.28%)
Aug 05, 2014 7.963 8.002 7.927 7.945 528,042 -0.06(-0.77%)
Aug 04, 2014 8.029 8.042 7.949 8.007 637,070 -0.03(-0.33%)
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.