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:

Virtus Dividend Interest and Premium Strategy Fund (NY: NFJ )

12.78 +0.25 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.870 6.914 6.858 6.906 344,663 +0.01(+0.17%)
Aug 29, 2013 6.950 6.950 6.858 6.894 536,484 -0.04(-0.52%)
Aug 28, 2013 6.850 6.942 6.838 6.930 527,752 +0.07(+1.05%)
Aug 27, 2013 6.938 6.938 6.842 6.858 548,921 -0.12(-1.66%)
Aug 26, 2013 6.966 6.990 6.958 6.974 482,035 +0.02(+0.23%)
Aug 23, 2013 6.926 6.958 6.922 6.958 408,457 +0.04(+0.58%)
Aug 22, 2013 6.930 6.955 6.918 6.918 418,690 +0.00(+0.00%)
Aug 21, 2013 6.974 6.978 6.883 6.918 590,485 -0.06(-0.91%)
Aug 20, 2013 6.894 6.982 6.878 6.982 507,357 +0.09(+1.27%)
Aug 19, 2013 6.950 6.950 6.878 6.894 518,743 -0.05(-0.69%)
Aug 16, 2013 6.954 6.966 6.906 6.942 467,574 +0.00(+0.06%)
Aug 15, 2013 6.946 6.954 6.882 6.938 640,242 -0.04(-0.57%)
Aug 14, 2013 6.998 7.006 6.954 6.978 685,803 -0.01(-0.17%)
Aug 13, 2013 7.050 7.054 6.978 6.990 1,416,950 -0.02(-0.28%)
Aug 12, 2013 6.858 7.018 6.818 7.010 1,868,742 +0.14(+2.09%)
Aug 09, 2013 6.898 6.950 6.862 6.866 663,716 -0.04(-0.52%)
Aug 08, 2013 6.922 6.930 6.878 6.902 461,610 -0.00(-0.06%)
Aug 07, 2013 6.862 6.914 6.858 6.906 471,093 +0.02(+0.35%)
Aug 06, 2013 6.830 6.894 6.823 6.882 527,538 +0.02(+0.23%)
Aug 05, 2013 6.922 6.938 6.850 6.866 681,560 -0.09(-1.32%)
Aug 02, 2013 6.982 7.038 6.934 6.958 545,934 -0.04(-0.51%)
Aug 01, 2013 6.970 7.038 6.964 6.994 670,397 +0.04(+0.57%)
Jul 31, 2013 6.938 6.970 6.886 6.954 817,682 +0.02(+0.35%)
Jul 30, 2013 6.902 6.930 6.890 6.930 836,173 +0.07(+1.05%)
Jul 29, 2013 6.838 6.866 6.818 6.858 693,804 +0.01(+0.12%)
Jul 26, 2013 6.794 6.854 6.768 6.850 806,828 -0.00(-0.06%)
Jul 25, 2013 6.735 6.854 6.723 6.854 756,655 +0.08(+1.24%)
Jul 24, 2013 6.711 6.771 6.707 6.771 720,764 +0.06(+0.83%)
Jul 23, 2013 6.715 6.767 6.683 6.715 371,516 +0.05(+0.72%)
Jul 22, 2013 6.707 6.755 6.663 6.667 462,209 -0.04(-0.59%)
Jul 19, 2013 6.727 6.739 6.683 6.707 352,039 -0.03(-0.47%)
Jul 18, 2013 6.671 6.751 6.669 6.739 553,927 +0.06(+0.89%)
Jul 17, 2013 6.671 6.707 6.643 6.679 393,209 +0.04(+0.55%)
Jul 16, 2013 6.699 6.719 6.635 6.643 618,348 -0.05(-0.77%)
Jul 15, 2013 6.627 6.719 6.623 6.695 458,026 +0.06(+0.90%)
Jul 12, 2013 6.611 6.671 6.611 6.635 294,414 +0.01(+0.18%)
Jul 11, 2013 6.683 6.688 6.607 6.623 532,005 +0.02(+0.30%)
Jul 10, 2013 6.567 6.647 6.567 6.603 465,718 +0.01(+0.18%)
Jul 09, 2013 6.531 6.627 6.519 6.591 495,678 +0.07(+1.10%)
Jul 08, 2013 6.515 6.619 6.495 6.519 723,974 -0.04(-0.55%)
Jul 05, 2013 6.603 6.611 6.511 6.555 378,972 -0.02(-0.24%)
Jul 03, 2013 6.579 6.619 6.555 6.571 488,219 -0.12(-1.73%)
Jul 02, 2013 6.675 6.739 6.655 6.687 535,599 +0.01(+0.18%)
Jul 01, 2013 6.747 6.747 6.659 6.675 826,422 -0.04(-0.65%)
Jun 28, 2013 6.647 6.755 6.623 6.719 947,299 +0.18(+2.68%)
Jun 26, 2013 6.436 6.567 6.416 6.543 506,351 +0.15(+2.37%)
Jun 25, 2013 6.320 6.396 6.300 6.392 565,802 +0.10(+1.58%)
Jun 24, 2013 6.348 6.376 6.204 6.292 1,083,191 -0.13(-2.05%)
Jun 21, 2013 6.579 6.579 6.400 6.424 548,379 -0.04(-0.62%)
Jun 20, 2013 6.543 6.550 6.412 6.464 789,965 -0.12(-1.82%)
Jun 19, 2013 6.611 6.631 6.563 6.583 596,737 -0.02(-0.24%)
Jun 18, 2013 6.603 6.639 6.579 6.599 694,433 -0.00(-0.06%)
Jun 17, 2013 6.683 6.731 6.571 6.603 680,494 -0.02(-0.30%)
Jun 14, 2013 6.711 6.711 6.607 6.623 511,437 -0.08(-1.25%)
Jun 13, 2013 6.551 6.719 6.532 6.707 665,818 -0.04(-0.53%)
Jun 12, 2013 6.806 6.818 6.711 6.743 533,936 -0.03(-0.41%)
Jun 11, 2013 6.771 6.771 6.659 6.771 666,916 +0.03(+0.47%)
Jun 10, 2013 6.818 6.830 6.715 6.739 830,713 -0.07(-1.00%)
Jun 07, 2013 6.818 6.846 6.779 6.806 519,257 +0.03(+0.41%)
Jun 06, 2013 6.691 6.779 6.687 6.779 412,480 +0.07(+1.01%)
Jun 05, 2013 6.783 6.783 6.663 6.711 480,703 -0.01(-0.18%)
Jun 04, 2013 6.675 6.751 6.667 6.723 833,472 +0.05(+0.72%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.