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: 4:10 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 (%)
Jul 29, 2016 6.900 6.960 6.889 6.949 409,786 +0.01(+0.16%)
Jul 28, 2016 6.949 6.949 6.922 6.938 309,001 -0.01(-0.16%)
Jul 27, 2016 6.928 6.966 6.917 6.949 582,206 +0.02(+0.32%)
Jul 26, 2016 6.917 6.933 6.906 6.928 491,890 +0.03(+0.40%)
Jul 25, 2016 6.911 6.911 6.884 6.900 361,639 +0.01(+0.16%)
Jul 22, 2016 6.922 6.922 6.889 6.889 446,151 -0.02(-0.24%)
Jul 21, 2016 6.928 6.933 6.889 6.906 418,982 +0.01(+0.08%)
Jul 20, 2016 6.873 6.917 6.873 6.900 398,084 +0.01(+0.16%)
Jul 19, 2016 6.884 6.906 6.846 6.889 400,898 +0.00(+0.00%)
Jul 18, 2016 6.862 6.917 6.862 6.889 396,775 +0.01(+0.16%)
Jul 15, 2016 6.960 6.960 6.878 6.878 274,508 -0.08(-1.10%)
Jul 14, 2016 6.928 6.977 6.873 6.955 962,751 +0.10(+1.51%)
Jul 13, 2016 6.857 6.895 6.851 6.851 829,351 +0.02(+0.32%)
Jul 12, 2016 6.835 6.867 6.829 6.829 312,669 +0.04(+0.56%)
Jul 11, 2016 6.824 6.840 6.791 6.791 328,180 +0.01(+0.08%)
Jul 08, 2016 6.813 6.753 6.775 6.786 317,805 +0.03(+0.48%)
Jul 07, 2016 6.753 6.776 6.715 6.753 405,716 +0.02(+0.24%)
Jul 06, 2016 6.698 6.753 6.666 6.736 389,488 +0.04(+0.65%)
Jul 05, 2016 6.698 6.711 6.660 6.693 419,562 -0.04(-0.57%)
Jul 01, 2016 6.720 6.731 6.731 6.731 193,623 +0.00(+0.00%)
Jun 30, 2016 6.720 6.731 6.676 6.731 457,988 +0.03(+0.49%)
Jun 29, 2016 6.666 6.709 6.666 6.698 522,485 +0.10(+1.57%)
Jun 28, 2016 6.567 6.600 6.540 6.595 433,466 +0.08(+1.26%)
Jun 27, 2016 6.605 6.611 6.502 6.513 961,102 -0.11(-1.65%)
Jun 24, 2016 6.627 6.726 6.540 6.622 922,671 -0.14(-2.02%)
Jun 23, 2016 6.753 6.769 6.747 6.758 416,575 +0.03(+0.49%)
Jun 22, 2016 6.742 6.758 6.715 6.726 276,413 -0.01(-0.08%)
Jun 21, 2016 6.709 6.736 6.698 6.731 310,282 +0.06(+0.90%)
Jun 20, 2016 6.715 6.758 6.666 6.671 713,111 +0.00(+0.00%)
Jun 17, 2016 6.666 6.671 6.633 6.671 398,608 +0.01(+0.16%)
Jun 16, 2016 6.627 6.660 6.589 6.660 390,521 +0.01(+0.08%)
Jun 15, 2016 6.649 6.676 6.644 6.655 361,842 +0.01(+0.08%)
Jun 14, 2016 6.698 6.715 6.627 6.649 400,059 -0.05(-0.73%)
Jun 13, 2016 6.742 6.758 6.693 6.698 267,840 -0.07(-0.97%)
Jun 10, 2016 6.807 6.807 6.742 6.764 540,635 -0.05(-0.80%)
Jun 09, 2016 6.846 6.846 6.775 6.818 640,994 -0.01(-0.16%)
Jun 08, 2016 6.787 6.836 6.760 6.829 484,024 +0.04(+0.55%)
Jun 07, 2016 6.755 6.792 6.744 6.792 571,989 +0.02(+0.24%)
Jun 06, 2016 6.733 6.792 6.733 6.776 623,478 +0.03(+0.39%)
Jun 03, 2016 6.717 6.755 6.685 6.749 386,814 -0.01(-0.16%)
Jun 02, 2016 6.733 6.760 6.706 6.760 595,721 +0.01(+0.16%)
Jun 01, 2016 6.691 6.765 6.691 6.749 470,048 +0.04(+0.64%)
May 31, 2016 6.717 6.733 6.691 6.707 279,373 +0.01(+0.08%)
May 27, 2016 6.712 6.701 6.701 6.701 403,660 +0.00(+0.00%)
May 26, 2016 6.701 6.701 6.659 6.701 276,996 +0.03(+0.40%)
May 25, 2016 6.627 6.685 6.611 6.675 286,658 +0.07(+1.05%)
May 24, 2016 6.557 6.632 6.548 6.605 304,778 +0.09(+1.31%)
May 23, 2016 6.536 6.557 6.520 6.520 306,363 -0.01(-0.16%)
May 20, 2016 6.595 6.600 6.515 6.531 369,262 -0.02(-0.24%)
May 19, 2016 6.579 6.584 6.504 6.547 352,565 -0.05(-0.73%)
May 18, 2016 6.541 6.616 6.531 6.595 789,388 +0.05(+0.73%)
May 17, 2016 6.584 6.589 6.547 6.547 203,895 -0.04(-0.57%)
May 16, 2016 6.573 6.600 6.552 6.584 299,117 +0.01(+0.16%)
May 13, 2016 6.557 6.584 6.547 6.573 394,281 -0.02(-0.24%)
May 12, 2016 6.611 6.632 6.555 6.589 225,119 -0.02(-0.32%)
May 11, 2016 6.600 6.624 6.579 6.611 195,004 -0.03(-0.40%)
May 10, 2016 6.573 6.637 6.563 6.637 333,184 +0.08(+1.22%)
May 09, 2016 6.547 6.573 6.536 6.557 286,754 +0.03(+0.41%)
May 06, 2016 6.467 6.541 6.456 6.531 415,665 +0.03(+0.41%)
May 05, 2016 6.568 6.573 6.477 6.504 365,781 -0.04(-0.57%)
May 04, 2016 6.568 6.579 6.515 6.541 309,175 -0.04(-0.57%)
May 03, 2016 6.621 6.621 6.547 6.579 381,907 -0.06(-0.96%)
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.