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 )

12.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 30, 2016 7.212 7.212 7.212 0 +0.00(+0.00%)
Dec 29, 2016 7.172 7.223 7.172 7.212 499,315 +0.03(+0.40%)
Dec 28, 2016 7.257 7.275 7.172 7.183 672,998 -0.07(-0.95%)
Dec 27, 2016 7.280 7.303 7.240 7.252 479,639 -0.02(-0.24%)
Dec 23, 2016 7.269 7.269 7.269 0 -0.02(-0.24%)
Dec 22, 2016 7.292 7.292 7.240 7.286 506,467 +0.02(+0.24%)
Dec 21, 2016 7.224 7.274 7.224 7.269 451,902 +0.02(+0.23%)
Dec 20, 2016 7.179 7.263 7.179 7.252 584,085 +0.06(+0.85%)
Dec 19, 2016 7.219 7.224 7.163 7.191 383,137 +0.00(+0.00%)
Dec 16, 2016 7.219 7.235 7.168 7.191 535,391 +0.01(+0.16%)
Dec 15, 2016 7.179 7.241 7.168 7.179 470,960 +0.02(+0.31%)
Dec 14, 2016 7.196 7.246 7.157 7.157 493,246 -0.08(-1.16%)
Dec 13, 2016 7.196 7.241 7.146 7.241 540,340 +0.09(+1.25%)
Dec 12, 2016 7.219 7.219 7.135 7.152 450,463 -0.04(-0.62%)
Dec 09, 2016 7.179 7.202 7.127 7.196 378,523 +0.04(+0.63%)
Dec 08, 2016 7.152 7.185 7.124 7.152 495,569 -0.06(-0.78%)
Dec 07, 2016 7.112 7.207 7.079 7.207 681,178 +0.07(+0.94%)
Dec 06, 2016 7.073 7.140 7.040 7.140 421,248 +0.04(+0.63%)
Dec 05, 2016 7.045 7.107 7.029 7.096 472,918 +0.06(+0.87%)
Dec 02, 2016 7.006 7.057 7.006 7.034 269,201 +0.01(+0.16%)
Dec 01, 2016 7.045 7.090 6.995 7.023 624,290 -0.04(-0.63%)
Nov 30, 2016 7.135 7.146 7.029 7.068 1,334,049 -0.06(-0.86%)
Nov 29, 2016 7.090 7.140 7.085 7.129 335,405 +0.01(+0.16%)
Nov 28, 2016 7.140 7.157 7.118 7.118 263,601 -0.06(-0.86%)
Nov 25, 2016 7.101 7.191 7.068 7.179 204,339 +0.10(+1.42%)
Nov 23, 2016 7.079 7.079 7.079 0 +0.01(+0.08%)
Nov 22, 2016 7.045 7.079 7.045 7.073 296,332 +0.06(+0.80%)
Nov 21, 2016 6.984 7.076 6.962 7.017 475,190 +0.04(+0.64%)
Nov 18, 2016 7.023 7.027 6.945 6.973 345,427 -0.05(-0.72%)
Nov 17, 2016 7.012 7.029 6.995 7.023 497,543 +0.03(+0.40%)
Nov 16, 2016 6.922 6.995 6.894 6.995 370,388 +0.03(+0.40%)
Nov 15, 2016 6.883 6.989 6.883 6.967 501,495 +0.06(+0.89%)
Nov 14, 2016 6.962 7.001 6.878 6.906 439,246 -0.07(-0.96%)
Nov 11, 2016 6.984 6.984 6.928 6.973 444,175 -0.01(-0.16%)
Nov 10, 2016 6.900 6.989 6.879 6.984 605,126 +0.11(+1.54%)
Nov 09, 2016 6.755 6.878 6.744 6.878 433,526 +0.07(+0.98%)
Nov 08, 2016 6.749 6.811 6.716 6.811 350,155 +0.06(+0.83%)
Nov 07, 2016 6.744 6.783 6.744 6.755 727,499 +0.05(+0.75%)
Nov 04, 2016 6.732 6.738 6.693 6.705 451,881 -0.04(-0.58%)
Nov 03, 2016 6.766 6.788 6.732 6.744 226,412 -0.04(-0.66%)
Nov 02, 2016 6.822 6.827 6.783 6.788 831,121 -0.02(-0.33%)
Nov 01, 2016 6.861 6.866 6.788 6.811 370,182 -0.02(-0.25%)
Oct 31, 2016 6.822 6.867 6.822 6.827 365,527 -0.01(-0.16%)
Oct 28, 2016 6.827 6.874 6.827 6.839 294,196 -0.01(-0.16%)
Oct 27, 2016 6.934 6.945 6.844 6.850 350,043 -0.07(-0.97%)
Oct 26, 2016 6.906 6.945 6.878 6.917 212,197 -0.03(-0.40%)
Oct 25, 2016 6.939 6.962 6.911 6.945 409,352 +0.00(+0.00%)
Oct 24, 2016 6.939 6.949 6.906 6.945 355,330 +0.04(+0.57%)
Oct 21, 2016 6.906 6.911 6.889 6.906 221,266 -0.02(-0.24%)
Oct 20, 2016 6.861 6.939 6.861 6.922 727,979 +0.03(+0.41%)
Oct 19, 2016 6.822 6.922 6.805 6.894 535,729 +0.09(+1.31%)
Oct 18, 2016 6.822 6.827 6.783 6.805 462,059 +0.05(+0.74%)
Oct 17, 2016 6.816 6.822 6.755 6.755 493,480 -0.05(-0.74%)
Oct 14, 2016 6.878 6.905 6.805 6.805 544,961 -0.05(-0.73%)
Oct 13, 2016 6.850 6.883 6.816 6.855 558,301 -0.02(-0.32%)
Oct 12, 2016 6.872 6.917 6.867 6.878 500,056 -0.01(-0.08%)
Oct 11, 2016 6.967 6.978 6.883 6.883 454,027 -0.06(-0.88%)
Oct 10, 2016 6.984 6.995 6.945 6.945 438,944 +0.01(+0.08%)
Oct 07, 2016 6.945 6.967 6.928 6.939 445,122 -0.01(-0.08%)
Oct 06, 2016 6.962 7.001 6.939 6.945 702,552 -0.02(-0.32%)
Oct 05, 2016 6.967 7.006 6.956 6.967 386,545 +0.02(+0.32%)
Oct 04, 2016 7.023 7.023 6.945 6.945 473,901 -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.
 
 
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.