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 (%)
May 30, 2014 8.145 8.145 8.081 8.102 599,363 -0.06(-0.68%)
May 29, 2014 8.167 8.167 8.072 8.158 873,999 -0.03(-0.37%)
May 28, 2014 8.171 8.193 8.124 8.188 671,393 +0.02(+0.26%)
May 27, 2014 8.115 8.167 8.102 8.167 846,876 +0.08(+1.01%)
May 23, 2014 8.076 8.085 8.085 8.085 519,520 +0.04(+0.53%)
May 22, 2014 8.068 8.098 8.042 8.042 466,953 +0.00(+0.05%)
May 21, 2014 8.068 8.106 8.037 8.038 592,757 -0.01(-0.16%)
May 20, 2014 8.076 8.102 8.008 8.051 591,904 -0.03(-0.32%)
May 19, 2014 8.042 8.076 8.021 8.076 473,710 +0.06(+0.75%)
May 16, 2014 8.016 8.042 7.973 8.016 487,034 +0.04(+0.54%)
May 15, 2014 8.046 8.046 7.952 7.973 527,944 -0.06(-0.80%)
May 14, 2014 8.046 8.076 7.990 8.038 510,023 -0.02(-0.21%)
May 13, 2014 7.999 8.055 7.973 8.055 411,491 +0.03(+0.43%)
May 12, 2014 8.046 8.055 7.969 8.020 509,744 +0.02(+0.21%)
May 09, 2014 7.999 8.020 7.973 8.003 492,813 +0.00(+0.00%)
May 08, 2014 8.008 8.042 7.960 8.003 430,617 +0.02(+0.27%)
May 07, 2014 7.947 7.986 7.913 7.982 463,063 +0.03(+0.43%)
May 06, 2014 7.973 7.973 7.922 7.947 492,722 -0.00(-0.05%)
May 05, 2014 7.990 7.994 7.926 7.952 501,038 -0.05(-0.64%)
May 02, 2014 7.995 8.020 7.965 8.003 445,710 +0.03(+0.38%)
May 01, 2014 7.952 8.002 7.930 7.973 496,871 +0.03(+0.43%)
Apr 30, 2014 7.913 7.939 7.879 7.939 406,970 +0.03(+0.44%)
Apr 29, 2014 7.887 7.913 7.865 7.904 530,548 +0.04(+0.55%)
Apr 28, 2014 7.840 7.886 7.797 7.861 376,862 +0.03(+0.44%)
Apr 25, 2014 7.840 7.844 7.797 7.827 393,611 -0.00(-0.05%)
Apr 24, 2014 7.879 7.879 7.810 7.831 362,184 +0.00(+0.05%)
Apr 23, 2014 7.840 7.857 7.810 7.827 448,609 -0.03(-0.33%)
Apr 22, 2014 7.797 7.853 7.758 7.853 458,978 +0.08(+1.05%)
Apr 21, 2014 7.797 7.810 7.741 7.771 476,937 -0.01(-0.11%)
Apr 17, 2014 7.780 7.780 7.780 7.780 493,230 +0.00(+0.06%)
Apr 16, 2014 7.823 7.823 7.741 7.775 681,655 -0.00(-0.06%)
Apr 15, 2014 7.793 7.793 7.672 7.780 523,521 +0.03(+0.33%)
Apr 14, 2014 7.775 7.788 7.685 7.754 427,677 +0.02(+0.22%)
Apr 11, 2014 7.694 7.754 7.668 7.737 488,670 +0.03(+0.33%)
Apr 10, 2014 7.793 7.797 7.672 7.711 608,271 -0.06(-0.83%)
Apr 09, 2014 7.728 7.788 7.698 7.775 579,310 +0.07(+0.95%)
Apr 08, 2014 7.702 7.763 7.685 7.702 663,343 -0.01(-0.17%)
Apr 07, 2014 7.745 7.758 7.689 7.715 777,402 -0.06(-0.77%)
Apr 04, 2014 7.861 7.866 7.758 7.775 625,131 -0.02(-0.22%)
Apr 03, 2014 7.810 7.866 7.784 7.793 731,967 -0.03(-0.33%)
Apr 02, 2014 7.900 7.900 7.808 7.818 965,211 -0.10(-1.25%)
Apr 01, 2014 7.913 7.943 7.857 7.917 977,726 +0.01(+0.11%)
Mar 31, 2014 7.896 7.952 7.823 7.909 1,135,448 +0.06(+0.82%)
Mar 28, 2014 7.814 7.900 7.797 7.844 739,556 +0.06(+0.77%)
Mar 27, 2014 7.763 7.784 7.707 7.784 627,037 +0.05(+0.61%)
Mar 26, 2014 7.784 7.814 7.732 7.737 406,393 -0.02(-0.28%)
Mar 25, 2014 7.741 7.782 7.735 7.758 595,226 +0.04(+0.56%)
Mar 24, 2014 7.737 7.750 7.685 7.715 483,842 -0.04(-0.50%)
Mar 21, 2014 7.741 7.771 7.689 7.754 627,747 +0.06(+0.84%)
Mar 20, 2014 7.604 7.689 7.570 7.689 567,277 +0.07(+0.96%)
Mar 19, 2014 7.638 7.642 7.582 7.616 462,875 -0.00(-0.06%)
Mar 18, 2014 7.655 7.668 7.599 7.621 540,354 -0.03(-0.45%)
Mar 17, 2014 7.707 7.711 7.634 7.655 562,414 -0.01(-0.17%)
Mar 14, 2014 7.629 7.677 7.612 7.668 357,110 +0.03(+0.45%)
Mar 13, 2014 7.668 7.696 7.610 7.634 694,998 -0.00(-0.06%)
Mar 12, 2014 7.567 7.638 7.550 7.638 549,582 +0.06(+0.83%)
Mar 11, 2014 7.550 7.583 7.529 7.575 683,614 +0.01(+0.11%)
Mar 10, 2014 7.516 7.579 7.466 7.567 539,391 +0.05(+0.67%)
Mar 07, 2014 7.650 7.650 7.508 7.516 955,486 -0.13(-1.65%)
Mar 06, 2014 7.592 7.650 7.588 7.642 437,064 +0.06(+0.77%)
Mar 05, 2014 7.630 7.650 7.571 7.583 777,752 -0.06(-0.82%)
Mar 04, 2014 7.592 7.650 7.592 7.646 363,364 +0.10(+1.39%)
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.