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 30, 2015 6.535 6.545 6.488 6.500 448,915 -0.01(-0.08%)
Oct 29, 2015 6.307 6.525 6.307 6.505 2,069,024 -0.18(-2.66%)
Oct 28, 2015 6.657 6.702 6.637 6.682 567,128 +0.02(+0.23%)
Oct 27, 2015 6.708 6.733 6.652 6.667 438,386 -0.09(-1.35%)
Oct 26, 2015 6.789 6.804 6.758 6.758 287,819 -0.05(-0.67%)
Oct 23, 2015 6.794 6.824 6.785 6.804 367,063 +0.02(+0.30%)
Oct 22, 2015 6.713 6.794 6.697 6.784 516,491 +0.10(+1.52%)
Oct 21, 2015 6.713 6.723 6.667 6.682 449,835 -0.01(-0.15%)
Oct 20, 2015 6.657 6.708 6.657 6.692 663,862 +0.01(+0.15%)
Oct 19, 2015 6.667 6.697 6.652 6.682 614,489 -0.03(-0.45%)
Oct 16, 2015 6.672 6.713 6.652 6.713 418,104 +0.05(+0.76%)
Oct 15, 2015 6.611 6.677 6.596 6.662 635,367 +0.06(+0.92%)
Oct 14, 2015 6.657 6.672 6.576 6.601 452,222 -0.09(-1.36%)
Oct 13, 2015 6.708 6.743 6.662 6.692 401,662 -0.04(-0.53%)
Oct 12, 2015 6.738 6.758 6.692 6.728 306,123 -0.03(-0.45%)
Oct 09, 2015 6.748 6.774 6.718 6.758 403,259 +0.01(+0.15%)
Oct 08, 2015 6.616 6.753 6.616 6.748 329,823 +0.09(+1.29%)
Oct 07, 2015 6.596 6.662 6.535 6.662 710,202 +0.09(+1.39%)
Oct 06, 2015 6.550 6.576 6.538 6.571 591,165 +0.02(+0.23%)
Oct 05, 2015 6.469 6.555 6.464 6.555 452,427 +0.11(+1.65%)
Oct 02, 2015 6.352 6.449 6.292 6.449 771,046 -0.03(-0.47%)
Oct 01, 2015 6.454 6.479 6.297 6.479 385,265 -0.01(-0.08%)
Sep 30, 2015 6.357 6.484 6.357 6.484 938,579 +0.13(+2.00%)
Sep 29, 2015 6.332 6.373 6.256 6.357 798,538 +0.03(+0.40%)
Sep 28, 2015 6.454 6.464 6.317 6.332 1,661,058 -0.12(-1.81%)
Sep 25, 2015 6.642 6.657 6.423 6.449 1,421,475 -0.11(-1.70%)
Sep 24, 2015 6.510 6.571 6.469 6.560 1,004,001 +0.02(+0.31%)
Sep 23, 2015 6.576 6.591 6.479 6.540 618,833 -0.04(-0.62%)
Sep 22, 2015 6.560 6.581 6.510 6.581 673,997 -0.04(-0.54%)
Sep 21, 2015 6.642 6.692 6.591 6.616 506,718 -0.03(-0.46%)
Sep 18, 2015 6.596 6.657 6.596 6.647 482,322 -0.06(-0.91%)
Sep 17, 2015 6.652 6.763 6.642 6.708 482,026 +0.04(+0.61%)
Sep 16, 2015 6.626 6.697 6.601 6.667 574,675 +0.07(+1.00%)
Sep 15, 2015 6.555 6.626 6.515 6.601 420,630 +0.07(+1.09%)
Sep 14, 2015 6.596 6.596 6.530 6.530 318,746 -0.05(-0.77%)
Sep 11, 2015 6.520 6.591 6.474 6.581 292,772 +0.06(+0.86%)
Sep 10, 2015 6.566 6.591 6.484 6.525 546,564 -0.02(-0.31%)
Sep 09, 2015 6.692 6.717 6.540 6.545 773,141 -0.09(-1.40%)
Sep 08, 2015 6.560 6.648 6.560 6.638 645,260 +0.10(+1.58%)
Sep 04, 2015 6.496 6.535 6.535 6.535 385,291 -0.01(-0.22%)
Sep 03, 2015 6.501 6.589 6.501 6.550 408,184 +0.06(+0.98%)
Sep 02, 2015 6.467 6.501 6.428 6.486 559,329 +0.08(+1.22%)
Sep 01, 2015 6.413 6.491 6.398 6.408 577,264 -0.13(-1.95%)
Aug 31, 2015 6.545 6.619 6.521 6.535 606,976 -0.06(-0.89%)
Aug 28, 2015 6.555 6.611 6.553 6.594 576,016 +0.01(+0.22%)
Aug 27, 2015 6.477 6.589 6.477 6.580 816,051 +0.14(+2.13%)
Aug 26, 2015 6.428 6.472 6.295 6.442 891,245 +0.11(+1.78%)
Aug 25, 2015 6.712 6.741 6.300 6.329 1,292,055 -0.04(-0.69%)
Aug 24, 2015 6.212 6.432 5.398 6.374 1,921,379 -0.22(-3.35%)
Aug 21, 2015 6.653 6.673 6.580 6.594 1,044,140 -0.09(-1.39%)
Aug 20, 2015 6.815 6.842 6.674 6.687 1,181,511 -0.19(-2.71%)
Aug 19, 2015 6.854 6.893 6.825 6.874 494,099 +0.00(+0.07%)
Aug 18, 2015 6.903 6.928 6.854 6.869 536,175 -0.06(-0.85%)
Aug 17, 2015 6.937 6.947 6.913 6.928 444,117 -0.03(-0.49%)
Aug 14, 2015 6.947 6.962 6.874 6.962 459,106 +0.00(+0.07%)
Aug 13, 2015 6.947 6.977 6.937 6.957 609,152 -0.00(-0.07%)
Aug 12, 2015 6.903 6.977 6.893 6.962 646,757 -0.00(-0.07%)
Aug 11, 2015 6.893 6.967 6.893 6.967 523,625 +0.01(+0.21%)
Aug 10, 2015 6.913 6.972 6.898 6.952 649,058 +0.05(+0.78%)
Aug 07, 2015 6.962 6.972 6.893 6.898 466,515 -0.09(-1.26%)
Aug 06, 2015 7.050 7.070 6.908 6.986 1,383,627 -0.07(-0.97%)
Aug 05, 2015 7.099 7.104 7.035 7.055 581,339 -0.02(-0.35%)
Aug 04, 2015 7.099 7.114 7.021 7.080 633,799 -0.02(-0.35%)
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.