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 )

12.48 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 29, 2015 7.721 7.735 7.688 7.692 327,827 -0.04(-0.49%)
May 28, 2015 7.697 7.735 7.678 7.731 392,394 +0.03(+0.43%)
May 27, 2015 7.688 7.726 7.683 7.697 395,560 +0.01(+0.19%)
May 26, 2015 7.712 7.726 7.678 7.683 313,899 -0.05(-0.62%)
May 22, 2015 7.745 7.731 7.731 7.731 275,238 -0.02(-0.28%)
May 21, 2015 7.731 7.764 7.721 7.753 267,781 +0.02(+0.28%)
May 20, 2015 7.716 7.750 7.702 7.731 354,492 +0.00(+0.06%)
May 19, 2015 7.735 7.750 7.702 7.726 397,678 -0.02(-0.31%)
May 18, 2015 7.759 7.759 7.707 7.750 412,414 -0.00(-0.06%)
May 15, 2015 7.740 7.757 7.721 7.754 379,046 -0.00(-0.06%)
May 14, 2015 7.745 7.759 7.707 7.759 389,220 +0.07(+0.87%)
May 13, 2015 7.650 7.707 7.650 7.692 359,002 +0.03(+0.37%)
May 12, 2015 7.626 7.664 7.607 7.664 352,991 +0.01(+0.19%)
May 11, 2015 7.678 7.692 7.645 7.650 336,475 -0.05(-0.62%)
May 08, 2015 7.697 7.745 7.692 7.697 265,839 +0.05(+0.62%)
May 07, 2015 7.669 7.697 7.645 7.650 477,968 -0.03(-0.37%)
May 06, 2015 7.697 7.721 7.659 7.678 373,402 -0.03(-0.34%)
May 05, 2015 7.712 7.735 7.654 7.704 522,440 -0.00(-0.03%)
May 04, 2015 7.759 7.778 7.697 7.707 534,178 -0.04(-0.55%)
May 01, 2015 7.783 7.783 7.730 7.750 328,587 +0.01(+0.18%)
Apr 30, 2015 7.754 7.793 7.721 7.735 309,394 -0.05(-0.67%)
Apr 29, 2015 7.754 7.805 7.745 7.788 419,393 +0.02(+0.25%)
Apr 28, 2015 7.735 7.792 7.716 7.769 543,458 +0.02(+0.25%)
Apr 27, 2015 7.812 7.826 7.745 7.750 424,849 -0.04(-0.49%)
Apr 24, 2015 7.807 7.821 7.783 7.788 238,649 -0.03(-0.43%)
Apr 23, 2015 7.802 7.843 7.787 7.821 334,546 +0.02(+0.24%)
Apr 22, 2015 7.802 7.816 7.754 7.802 445,191 +0.02(+0.31%)
Apr 21, 2015 7.831 7.840 7.764 7.778 355,794 -0.04(-0.49%)
Apr 20, 2015 7.759 7.831 7.759 7.816 316,864 +0.08(+1.05%)
Apr 17, 2015 7.783 7.783 7.692 7.735 382,104 -0.06(-0.79%)
Apr 16, 2015 7.750 7.821 7.745 7.797 322,881 +0.02(+0.24%)
Apr 15, 2015 7.735 7.793 7.735 7.778 398,235 +0.04(+0.55%)
Apr 14, 2015 7.769 7.778 7.726 7.735 359,840 -0.02(-0.25%)
Apr 13, 2015 7.778 7.797 7.740 7.754 330,282 -0.03(-0.43%)
Apr 10, 2015 7.826 7.826 7.773 7.788 309,493 -0.01(-0.18%)
Apr 09, 2015 7.759 7.807 7.740 7.802 399,929 +0.08(+0.99%)
Apr 08, 2015 7.721 7.773 7.713 7.726 416,011 -0.00(-0.06%)
Apr 07, 2015 7.664 7.769 7.664 7.731 484,232 +0.05(+0.68%)
Apr 06, 2015 7.645 7.726 7.626 7.678 424,837 +0.01(+0.12%)
Apr 02, 2015 7.683 7.669 7.669 7.669 320,796 -0.04(-0.56%)
Apr 01, 2015 7.764 7.764 7.688 7.712 259,952 -0.06(-0.80%)
Mar 31, 2015 7.721 7.773 7.692 7.773 825,211 +0.01(+0.18%)
Mar 30, 2015 7.664 7.769 7.654 7.759 776,630 +0.11(+1.43%)
Mar 27, 2015 7.626 7.664 7.597 7.650 651,756 +0.04(+0.50%)
Mar 26, 2015 7.554 7.616 7.526 7.612 434,013 +0.04(+0.50%)
Mar 25, 2015 7.602 7.631 7.573 7.573 586,129 -0.05(-0.63%)
Mar 24, 2015 7.645 7.654 7.612 7.621 559,002 -0.01(-0.12%)
Mar 23, 2015 7.654 7.664 7.616 7.631 518,829 -0.03(-0.44%)
Mar 20, 2015 7.645 7.702 7.645 7.664 438,275 +0.01(+0.19%)
Mar 19, 2015 7.645 7.654 7.612 7.650 487,552 +0.00(+0.00%)
Mar 18, 2015 7.545 7.659 7.545 7.650 344,421 +0.08(+1.07%)
Mar 17, 2015 7.592 7.597 7.545 7.569 354,012 -0.03(-0.44%)
Mar 16, 2015 7.573 7.631 7.573 7.602 485,330 +0.03(+0.38%)
Mar 13, 2015 7.588 7.592 7.516 7.573 447,307 -0.03(-0.38%)
Mar 12, 2015 7.592 7.650 7.521 7.602 567,207 +0.02(+0.25%)
Mar 11, 2015 7.569 7.592 7.546 7.583 503,770 +0.01(+0.18%)
Mar 10, 2015 7.588 7.590 7.518 7.569 606,352 -0.05(-0.67%)
Mar 09, 2015 7.625 7.662 7.606 7.620 490,450 -0.01(-0.12%)
Mar 06, 2015 7.666 7.685 7.620 7.629 428,370 -0.06(-0.78%)
Mar 05, 2015 7.717 7.724 7.676 7.689 441,539 -0.02(-0.24%)
Mar 04, 2015 7.727 7.731 7.680 7.708 521,781 -0.02(-0.30%)
Mar 03, 2015 7.736 7.736 7.685 7.731 537,111 -0.03(-0.36%)
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.