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 (%)
Dec 31, 2019 9.288 9.367 9.288 9.367 270,070 +0.04(+0.46%)
Dec 30, 2019 9.382 9.382 9.281 9.324 302,995 -0.04(-0.46%)
Dec 27, 2019 9.374 9.403 9.353 9.367 191,103 +0.00(+0.00%)
Dec 26, 2019 9.410 9.427 9.302 9.367 190,134 -0.01(-0.15%)
Dec 24, 2019 9.389 9.439 9.382 9.382 143,223 -0.01(-0.15%)
Dec 23, 2019 9.389 9.432 9.338 9.396 283,982 +0.01(+0.15%)
Dec 20, 2019 9.425 9.454 9.360 9.382 352,923 -0.01(-0.12%)
Dec 19, 2019 9.385 9.456 9.350 9.392 370,619 +0.02(+0.23%)
Dec 18, 2019 9.385 9.392 9.357 9.371 282,579 +0.00(+0.00%)
Dec 17, 2019 9.343 9.385 9.336 9.371 236,596 +0.05(+0.53%)
Dec 16, 2019 9.322 9.343 9.286 9.322 333,915 +0.05(+0.53%)
Dec 13, 2019 9.194 9.279 9.194 9.272 333,038 +0.06(+0.69%)
Dec 12, 2019 9.144 9.251 9.137 9.208 357,963 +0.07(+0.78%)
Dec 11, 2019 9.272 9.280 9.102 9.137 648,556 -0.13(-1.38%)
Dec 10, 2019 9.237 9.286 9.201 9.265 365,079 +0.01(+0.08%)
Dec 09, 2019 9.272 9.290 9.222 9.258 313,670 -0.02(-0.23%)
Dec 06, 2019 9.244 9.307 9.237 9.279 468,993 +0.06(+0.61%)
Dec 05, 2019 9.166 9.222 9.130 9.222 404,899 +0.07(+0.77%)
Dec 04, 2019 9.137 9.159 9.116 9.152 347,371 +0.06(+0.62%)
Dec 03, 2019 8.989 9.130 8.939 9.095 609,259 +0.08(+0.86%)
Dec 02, 2019 9.095 9.109 9.010 9.017 816,418 -0.04(-0.47%)
Nov 29, 2019 9.038 9.067 9.010 9.059 116,471 +0.00(+0.00%)
Nov 27, 2019 9.031 9.059 9.010 9.059 216,708 +0.04(+0.47%)
Nov 26, 2019 9.017 9.063 8.999 9.017 343,984 -0.01(-0.16%)
Nov 25, 2019 9.081 9.095 9.017 9.031 276,610 -0.04(-0.39%)
Nov 22, 2019 9.059 9.074 9.045 9.067 219,955 +0.01(+0.08%)
Nov 21, 2019 9.067 9.067 9.010 9.059 241,836 -0.01(-0.08%)
Nov 20, 2019 8.967 9.074 8.967 9.067 226,095 +0.09(+1.03%)
Nov 19, 2019 8.982 9.002 8.950 8.974 205,672 -0.02(-0.24%)
Nov 18, 2019 8.967 8.996 8.932 8.996 197,972 +0.03(+0.32%)
Nov 15, 2019 8.946 8.989 8.928 8.967 288,426 +0.02(+0.24%)
Nov 14, 2019 8.925 8.946 8.875 8.946 385,173 +0.02(+0.24%)
Nov 13, 2019 8.982 8.989 8.918 8.925 250,269 -0.06(-0.71%)
Nov 12, 2019 9.024 9.031 8.974 8.989 172,395 -0.01(-0.16%)
Nov 11, 2019 8.932 9.010 8.932 9.003 165,323 +0.03(+0.32%)
Nov 08, 2019 8.868 8.982 8.864 8.974 235,908 +0.06(+0.64%)
Nov 07, 2019 8.918 8.946 8.868 8.918 302,862 -0.01(-0.16%)
Nov 06, 2019 8.875 8.932 8.854 8.932 288,181 +0.07(+0.80%)
Nov 05, 2019 8.918 8.918 8.847 8.861 229,988 -0.04(-0.48%)
Nov 04, 2019 8.904 8.918 8.868 8.904 222,595 +0.02(+0.24%)
Nov 01, 2019 8.826 8.889 8.790 8.882 249,743 +0.10(+1.13%)
Oct 31, 2019 8.812 8.826 8.748 8.783 159,683 -0.03(-0.32%)
Oct 30, 2019 8.833 8.847 8.734 8.812 309,508 -0.01(-0.08%)
Oct 29, 2019 8.748 8.822 8.727 8.819 227,837 +0.06(+0.65%)
Oct 28, 2019 8.769 8.790 8.719 8.762 164,740 +0.01(+0.16%)
Oct 25, 2019 8.691 8.762 8.691 8.748 211,908 +0.05(+0.57%)
Oct 24, 2019 8.727 8.754 8.677 8.698 306,193 -0.01(-0.16%)
Oct 23, 2019 8.705 8.762 8.677 8.712 304,114 -0.01(-0.08%)
Oct 22, 2019 8.727 8.769 8.684 8.719 242,738 +0.00(+0.00%)
Oct 21, 2019 8.691 8.727 8.677 8.719 200,844 +0.06(+0.65%)
Oct 18, 2019 8.677 8.705 8.656 8.663 185,507 -0.04(-0.41%)
Oct 17, 2019 8.684 8.698 8.649 8.698 143,031 +0.05(+0.57%)
Oct 16, 2019 8.656 8.705 8.634 8.649 161,935 -0.01(-0.08%)
Oct 15, 2019 8.634 8.741 8.634 8.656 276,521 +0.04(+0.41%)
Oct 14, 2019 8.649 8.662 8.599 8.620 224,110 -0.04(-0.49%)
Oct 11, 2019 8.627 8.712 8.613 8.663 209,649 +0.09(+0.99%)
Oct 10, 2019 8.557 8.620 8.536 8.578 322,107 +0.01(+0.17%)
Oct 09, 2019 8.557 8.585 8.514 8.564 447,511 +0.04(+0.50%)
Oct 08, 2019 8.557 8.564 8.457 8.521 291,425 -0.07(-0.82%)
Oct 07, 2019 8.599 8.613 8.571 8.592 276,648 -0.03(-0.33%)
Oct 04, 2019 8.564 8.620 8.549 8.620 222,920 +0.07(+0.83%)
Oct 03, 2019 8.464 8.549 8.436 8.549 235,458 +0.06(+0.75%)
Oct 02, 2019 8.542 8.542 8.430 8.486 373,664 -0.10(-1.16%)
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.