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 )

12.31 +0.11 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2014 8.246 8.272 8.100 8.114 756,595 -0.18(-2.18%)
Jul 30, 2014 8.325 8.338 8.263 8.294 476,736 +0.00(+0.00%)
Jul 29, 2014 8.294 8.343 8.281 8.294 362,656 +0.00(+0.00%)
Jul 28, 2014 8.316 8.338 8.281 8.294 342,099 -0.01(-0.11%)
Jul 25, 2014 8.338 8.378 8.286 8.303 424,282 -0.04(-0.48%)
Jul 24, 2014 8.382 8.412 8.307 8.343 459,319 -0.02(-0.21%)
Jul 23, 2014 8.369 8.431 8.347 8.360 519,133 +0.01(+0.11%)
Jul 22, 2014 8.334 8.360 8.312 8.352 380,519 +0.04(+0.42%)
Jul 21, 2014 8.334 8.334 8.290 8.316 327,792 -0.02(-0.21%)
Jul 18, 2014 8.259 8.352 8.250 8.334 378,768 +0.10(+1.18%)
Jul 17, 2014 8.281 8.281 8.228 8.237 387,595 -0.05(-0.58%)
Jul 16, 2014 8.316 8.334 8.224 8.285 654,627 +0.04(+0.48%)
Jul 15, 2014 8.365 8.365 8.224 8.246 573,350 -0.10(-1.16%)
Jul 14, 2014 8.369 8.404 8.316 8.343 618,583 +0.03(+0.37%)
Jul 11, 2014 8.281 8.365 8.281 8.312 562,190 +0.00(+0.05%)
Jul 10, 2014 8.312 8.334 8.241 8.307 673,606 -0.03(-0.32%)
Jul 09, 2014 8.303 8.343 8.277 8.334 480,743 +0.05(+0.58%)
Jul 08, 2014 8.255 8.285 8.193 8.285 595,646 -0.00(-0.05%)
Jul 07, 2014 8.277 8.290 8.237 8.290 476,402 +0.03(+0.37%)
Jul 03, 2014 8.259 8.259 8.259 8.259 263,120 +0.01(+0.16%)
Jul 02, 2014 8.294 8.299 8.175 8.246 542,618 -0.07(-0.85%)
Jul 01, 2014 8.303 8.316 8.272 8.316 320,918 +0.03(+0.37%)
Jun 30, 2014 8.255 8.312 8.241 8.285 649,592 +0.05(+0.59%)
Jun 27, 2014 8.224 8.281 8.153 8.237 575,875 +0.04(+0.48%)
Jun 26, 2014 8.197 8.197 8.131 8.197 364,137 +0.02(+0.22%)
Jun 25, 2014 8.127 8.180 8.127 8.180 344,106 +0.05(+0.65%)
Jun 24, 2014 8.056 8.145 8.056 8.127 502,603 +0.09(+1.10%)
Jun 23, 2014 8.105 8.127 8.026 8.039 461,180 -0.04(-0.49%)
Jun 20, 2014 8.153 8.189 8.065 8.078 413,794 -0.06(-0.70%)
Jun 19, 2014 8.167 8.193 8.114 8.136 572,551 -0.05(-0.65%)
Jun 18, 2014 8.118 8.189 8.114 8.189 521,664 +0.08(+0.98%)
Jun 17, 2014 8.123 8.123 8.080 8.109 422,014 +0.02(+0.22%)
Jun 16, 2014 8.118 8.140 8.065 8.092 409,214 -0.01(-0.16%)
Jun 13, 2014 8.043 8.140 8.039 8.105 681,618 +0.10(+1.27%)
Jun 12, 2014 8.039 8.052 7.964 8.004 917,725 +0.01(+0.17%)
Jun 11, 2014 7.995 8.016 7.960 7.990 1,161,978 -0.04(-0.48%)
Jun 10, 2014 8.076 8.141 8.026 8.029 1,017,731 -0.05(-0.64%)
Jun 06, 2014 8.085 8.106 8.051 8.081 787,674 -0.02(-0.27%)
Jun 05, 2014 8.141 8.154 8.076 8.102 693,942 -0.04(-0.53%)
Jun 04, 2014 8.094 8.145 8.081 8.145 598,893 +0.03(+0.37%)
Jun 03, 2014 8.081 8.132 8.076 8.115 574,468 +0.00(+0.05%)
Jun 02, 2014 8.089 8.111 8.085 8.111 529,701 +0.01(+0.11%)
May 30, 2014 8.145 8.145 8.081 8.102 599,363 -0.06(-0.68%)
May 29, 2014 8.167 8.167 8.072 8.158 873,999 -0.03(-0.37%)
May 28, 2014 8.171 8.193 8.124 8.188 671,393 +0.02(+0.26%)
May 27, 2014 8.115 8.167 8.102 8.167 846,876 +0.08(+1.01%)
May 23, 2014 8.076 8.085 8.085 8.085 519,520 +0.04(+0.53%)
May 22, 2014 8.068 8.098 8.042 8.042 466,953 +0.00(+0.05%)
May 21, 2014 8.068 8.106 8.037 8.038 592,757 -0.01(-0.16%)
May 20, 2014 8.076 8.102 8.008 8.051 591,904 -0.03(-0.32%)
May 19, 2014 8.042 8.076 8.021 8.076 473,710 +0.06(+0.75%)
May 16, 2014 8.016 8.042 7.973 8.016 487,034 +0.04(+0.54%)
May 15, 2014 8.046 8.046 7.952 7.973 527,944 -0.06(-0.80%)
May 14, 2014 8.046 8.076 7.990 8.038 510,023 -0.02(-0.21%)
May 13, 2014 7.999 8.055 7.973 8.055 411,491 +0.03(+0.43%)
May 12, 2014 8.046 8.055 7.969 8.020 509,744 +0.02(+0.21%)
May 09, 2014 7.999 8.020 7.973 8.003 492,813 +0.00(+0.00%)
May 08, 2014 8.008 8.042 7.960 8.003 430,617 +0.02(+0.27%)
May 07, 2014 7.947 7.986 7.913 7.982 463,063 +0.03(+0.43%)
May 06, 2014 7.973 7.973 7.922 7.947 492,722 -0.00(-0.05%)
May 05, 2014 7.990 7.994 7.926 7.952 501,038 -0.05(-0.64%)
May 02, 2014 7.995 8.020 7.965 8.003 445,710 +0.03(+0.38%)
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.