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 )

12.10 +0.03 (+0.21%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2014 7.907 7.937 7.851 7.912 978,435 +0.01(+0.11%)
Mar 31, 2014 7.890 7.946 7.817 7.903 1,136,271 +0.06(+0.82%)
Mar 28, 2014 7.808 7.894 7.791 7.839 740,093 +0.06(+0.77%)
Mar 27, 2014 7.757 7.778 7.701 7.778 627,492 +0.05(+0.61%)
Mar 26, 2014 7.778 7.808 7.727 7.731 406,688 -0.02(-0.28%)
Mar 25, 2014 7.735 7.776 7.730 7.753 595,658 +0.04(+0.56%)
Mar 24, 2014 7.731 7.744 7.680 7.710 484,193 -0.04(-0.50%)
Mar 21, 2014 7.735 7.766 7.684 7.748 628,202 +0.06(+0.84%)
Mar 20, 2014 7.598 7.684 7.564 7.684 567,688 +0.07(+0.96%)
Mar 19, 2014 7.632 7.637 7.577 7.611 463,211 -0.00(-0.06%)
Mar 18, 2014 7.650 7.662 7.594 7.615 540,746 -0.03(-0.45%)
Mar 17, 2014 7.701 7.705 7.628 7.650 562,822 -0.01(-0.17%)
Mar 14, 2014 7.624 7.671 7.607 7.662 357,369 +0.03(+0.45%)
Mar 13, 2014 7.662 7.690 7.605 7.628 695,502 -0.00(-0.06%)
Mar 12, 2014 7.561 7.632 7.544 7.632 549,980 +0.06(+0.83%)
Mar 11, 2014 7.544 7.578 7.523 7.570 684,110 +0.01(+0.11%)
Mar 10, 2014 7.511 7.574 7.461 7.561 539,782 +0.05(+0.67%)
Mar 07, 2014 7.645 7.645 7.503 7.511 956,179 -0.13(-1.65%)
Mar 06, 2014 7.586 7.645 7.582 7.637 437,381 +0.06(+0.77%)
Mar 05, 2014 7.624 7.645 7.565 7.578 778,316 -0.06(-0.82%)
Mar 04, 2014 7.586 7.645 7.586 7.641 363,628 +0.10(+1.39%)
Mar 03, 2014 7.523 7.565 7.503 7.536 546,523 -0.08(-1.05%)
Feb 28, 2014 7.683 7.687 7.564 7.616 866,034 -0.08(-0.98%)
Feb 27, 2014 7.607 7.691 7.599 7.691 512,083 +0.05(+0.60%)
Feb 26, 2014 7.691 7.704 7.603 7.645 603,391 -0.01(-0.16%)
Feb 25, 2014 7.641 7.691 7.607 7.657 556,239 +0.00(+0.00%)
Feb 24, 2014 7.638 7.678 7.616 7.657 490,677 +0.04(+0.55%)
Feb 21, 2014 7.582 7.645 7.557 7.616 468,727 +0.04(+0.55%)
Feb 20, 2014 7.540 7.582 7.507 7.574 422,191 +0.05(+0.67%)
Feb 19, 2014 7.570 7.582 7.494 7.523 665,473 -0.05(-0.61%)
Feb 18, 2014 7.582 7.599 7.544 7.570 411,806 -0.01(-0.17%)
Feb 14, 2014 7.565 7.582 7.582 7.582 595,129 +0.03(+0.39%)
Feb 13, 2014 7.528 7.582 7.500 7.553 543,697 +0.01(+0.11%)
Feb 12, 2014 7.582 7.586 7.507 7.544 444,263 -0.02(-0.28%)
Feb 11, 2014 7.415 7.570 7.415 7.565 630,775 +0.16(+2.21%)
Feb 10, 2014 7.360 7.402 7.310 7.402 659,966 +0.05(+0.68%)
Feb 07, 2014 7.335 7.423 7.335 7.352 526,199 +0.03(+0.40%)
Feb 06, 2014 7.348 7.373 7.318 7.322 528,631 -0.01(-0.17%)
Feb 05, 2014 7.322 7.385 7.268 7.335 508,488 -0.01(-0.17%)
Feb 04, 2014 7.389 7.394 7.293 7.348 540,510 +0.00(+0.00%)
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.