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 )

12.46 -0.08 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.249 8.306 8.235 8.279 650,063 +0.05(+0.59%)
Jun 27, 2014 8.218 8.275 8.147 8.231 576,293 +0.04(+0.48%)
Jun 26, 2014 8.191 8.191 8.125 8.191 364,401 +0.02(+0.22%)
Jun 25, 2014 8.121 8.174 8.121 8.174 344,356 +0.05(+0.65%)
Jun 24, 2014 8.051 8.139 8.051 8.121 502,968 +0.09(+1.10%)
Jun 23, 2014 8.099 8.121 8.020 8.033 461,515 -0.04(-0.49%)
Jun 20, 2014 8.147 8.183 8.059 8.073 414,094 -0.06(-0.70%)
Jun 19, 2014 8.161 8.187 8.108 8.130 572,967 -0.05(-0.65%)
Jun 18, 2014 8.112 8.183 8.108 8.183 522,042 +0.08(+0.98%)
Jun 17, 2014 8.117 8.117 8.074 8.103 422,320 +0.02(+0.22%)
Jun 16, 2014 8.112 8.134 8.059 8.086 409,511 -0.01(-0.16%)
Jun 13, 2014 8.037 8.134 8.033 8.099 682,113 +0.10(+1.27%)
Jun 12, 2014 8.033 8.046 7.958 7.998 918,391 +0.01(+0.17%)
Jun 11, 2014 7.989 8.010 7.954 7.985 1,162,820 -0.04(-0.48%)
Jun 10, 2014 8.070 8.135 8.020 8.023 1,018,469 -0.05(-0.64%)
Jun 06, 2014 8.079 8.101 8.045 8.075 788,245 -0.02(-0.27%)
Jun 05, 2014 8.135 8.148 8.070 8.096 694,445 -0.04(-0.53%)
Jun 04, 2014 8.088 8.139 8.075 8.139 599,327 +0.03(+0.37%)
Jun 03, 2014 8.075 8.126 8.070 8.109 574,885 +0.00(+0.05%)
Jun 02, 2014 8.083 8.105 8.079 8.105 530,085 +0.01(+0.11%)
May 30, 2014 8.139 8.139 8.075 8.096 599,797 -0.06(-0.68%)
May 29, 2014 8.161 8.161 8.066 8.152 874,633 -0.03(-0.37%)
May 28, 2014 8.165 8.187 8.118 8.182 671,880 +0.02(+0.26%)
May 27, 2014 8.109 8.161 8.096 8.161 847,490 +0.08(+1.01%)
May 23, 2014 8.070 8.079 8.079 8.079 519,897 +0.04(+0.53%)
May 22, 2014 8.062 8.092 8.036 8.036 467,292 +0.00(+0.05%)
May 21, 2014 8.062 8.101 8.031 8.032 593,187 -0.01(-0.16%)
May 20, 2014 8.070 8.096 8.002 8.045 592,333 -0.03(-0.32%)
May 19, 2014 8.036 8.070 8.015 8.070 474,053 +0.06(+0.75%)
May 16, 2014 8.010 8.036 7.967 8.010 487,387 +0.04(+0.54%)
May 15, 2014 8.040 8.040 7.946 7.967 528,327 -0.06(-0.80%)
May 14, 2014 8.040 8.070 7.985 8.032 510,393 -0.02(-0.21%)
May 13, 2014 7.993 8.049 7.967 8.049 411,789 +0.03(+0.43%)
May 12, 2014 8.040 8.049 7.963 8.015 510,113 +0.02(+0.21%)
May 09, 2014 7.993 8.015 7.967 7.997 493,171 +0.00(+0.00%)
May 08, 2014 8.002 8.036 7.954 7.997 430,930 +0.02(+0.27%)
May 07, 2014 7.942 7.980 7.907 7.976 463,399 +0.03(+0.43%)
May 06, 2014 7.967 7.967 7.916 7.942 493,080 -0.00(-0.05%)
May 05, 2014 7.985 7.988 7.920 7.946 501,401 -0.05(-0.64%)
May 02, 2014 7.989 8.015 7.959 7.997 446,033 +0.03(+0.38%)
May 01, 2014 7.946 7.996 7.924 7.967 497,231 +0.03(+0.43%)
Apr 30, 2014 7.907 7.933 7.873 7.933 407,265 +0.03(+0.44%)
Apr 29, 2014 7.881 7.907 7.859 7.899 530,932 +0.04(+0.55%)
Apr 28, 2014 7.834 7.881 7.791 7.856 377,136 +0.03(+0.44%)
Apr 25, 2014 7.834 7.839 7.791 7.821 393,897 -0.00(-0.05%)
Apr 24, 2014 7.873 7.873 7.804 7.826 362,447 +0.00(+0.05%)
Apr 23, 2014 7.834 7.851 7.804 7.821 448,934 -0.03(-0.33%)
Apr 22, 2014 7.791 7.847 7.753 7.847 459,311 +0.08(+1.05%)
Apr 21, 2014 7.791 7.804 7.735 7.766 477,283 -0.01(-0.11%)
Apr 17, 2014 7.774 7.774 7.774 7.774 493,587 +0.00(+0.06%)
Apr 16, 2014 7.817 7.817 7.735 7.770 682,150 -0.00(-0.06%)
Apr 15, 2014 7.787 7.787 7.667 7.774 523,901 +0.03(+0.33%)
Apr 14, 2014 7.770 7.783 7.680 7.748 427,987 +0.02(+0.22%)
Apr 11, 2014 7.688 7.748 7.662 7.731 489,024 +0.03(+0.33%)
Apr 10, 2014 7.787 7.791 7.667 7.705 608,712 -0.06(-0.83%)
Apr 09, 2014 7.723 7.783 7.692 7.770 579,730 +0.07(+0.95%)
Apr 08, 2014 7.697 7.757 7.680 7.697 663,824 -0.01(-0.17%)
Apr 07, 2014 7.740 7.753 7.684 7.710 777,966 -0.06(-0.77%)
Apr 04, 2014 7.856 7.860 7.753 7.770 625,585 -0.02(-0.22%)
Apr 03, 2014 7.804 7.860 7.778 7.787 732,498 -0.03(-0.33%)
Apr 02, 2014 7.894 7.894 7.803 7.813 965,911 -0.10(-1.25%)
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.