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 )

12.45 -0.01 (-0.08%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 20, 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 29, 2017 8.125 8.125 8.125 0 +0.02(+0.23%)
Dec 28, 2017 8.119 8.144 8.094 8.106 930,018 -0.02(-0.23%)
Dec 27, 2017 8.112 8.144 8.106 8.125 616,342 +0.00(+0.00%)
Dec 26, 2017 8.168 8.177 8.115 8.125 640,621 -0.06(-0.76%)
Dec 22, 2017 8.231 8.274 8.144 8.187 1,032,595 -0.03(-0.42%)
Dec 21, 2017 8.185 8.240 8.185 8.221 585,136 +0.04(+0.45%)
Dec 20, 2017 8.227 8.227 8.166 8.185 686,217 -0.01(-0.07%)
Dec 19, 2017 8.166 8.207 8.166 8.191 448,793 +0.00(+0.00%)
Dec 18, 2017 8.117 8.276 8.111 8.191 1,468,748 -0.12(-1.47%)
Dec 15, 2017 8.307 8.344 8.289 8.313 321,794 +0.03(+0.37%)
Dec 14, 2017 8.344 8.344 8.276 8.283 318,170 -0.04(-0.44%)
Dec 13, 2017 8.332 8.362 8.307 8.319 494,599 +0.01(+0.07%)
Dec 12, 2017 8.313 8.350 8.276 8.313 328,705 +0.02(+0.30%)
Dec 11, 2017 8.276 8.295 8.221 8.289 370,992 +0.02(+0.30%)
Dec 08, 2017 8.252 8.276 8.209 8.264 231,399 +0.02(+0.30%)
Dec 07, 2017 8.246 8.258 8.185 8.240 441,117 +0.01(+0.07%)
Dec 06, 2017 8.191 8.234 8.170 8.234 358,983 +0.04(+0.52%)
Dec 05, 2017 8.227 8.234 8.185 8.191 385,682 -0.04(-0.52%)
Dec 04, 2017 8.264 8.264 8.227 8.234 254,787 -0.01(-0.15%)
Dec 01, 2017 8.221 8.252 8.156 8.246 327,678 +0.02(+0.22%)
Nov 30, 2017 8.246 8.270 8.203 8.227 489,119 +0.00(+0.00%)
Nov 29, 2017 8.234 8.252 8.166 8.227 338,627 +0.02(+0.22%)
Nov 28, 2017 8.160 8.221 8.154 8.209 348,328 +0.06(+0.75%)
Nov 27, 2017 8.301 8.301 8.131 8.148 553,112 -0.13(-1.55%)
Nov 24, 2017 8.215 8.276 8.215 8.276 418,245 +0.08(+0.97%)
Nov 22, 2017 8.172 8.197 8.148 8.197 241,828 +0.04(+0.53%)
Nov 21, 2017 8.136 8.172 8.105 8.154 425,405 +0.05(+0.60%)
Nov 20, 2017 8.025 8.105 8.025 8.105 355,322 +0.06(+0.68%)
Nov 17, 2017 8.019 8.050 8.001 8.050 309,044 +0.03(+0.38%)
Nov 16, 2017 7.958 8.019 7.958 8.019 281,964 +0.09(+1.08%)
Nov 15, 2017 7.940 7.952 7.897 7.934 423,803 -0.03(-0.38%)
Nov 14, 2017 8.013 8.023 7.949 7.964 299,347 -0.07(-0.84%)
Nov 13, 2017 8.068 8.068 8.025 8.032 252,784 -0.04(-0.53%)
Nov 10, 2017 8.081 8.099 8.056 8.074 200,004 -0.04(-0.45%)
Nov 09, 2017 8.148 8.148 8.056 8.111 362,553 -0.08(-0.97%)
Nov 08, 2017 8.197 8.203 8.172 8.191 244,072 -0.01(-0.07%)
Nov 07, 2017 8.203 8.240 8.197 8.197 185,524 -0.02(-0.30%)
Nov 06, 2017 8.203 8.234 8.197 8.221 219,458 +0.01(+0.15%)
Nov 03, 2017 8.203 8.215 8.172 8.209 261,863 +0.01(+0.15%)
Nov 02, 2017 8.209 8.240 8.197 8.197 245,547 -0.02(-0.30%)
Nov 01, 2017 8.221 8.252 8.215 8.221 194,236 +0.02(+0.30%)
Oct 31, 2017 8.185 8.221 8.185 8.197 261,274 +0.02(+0.22%)
Oct 30, 2017 8.178 8.221 8.166 8.178 278,070 -0.02(-0.22%)
Oct 27, 2017 8.178 8.246 8.178 8.197 378,947 +0.04(+0.45%)
Oct 26, 2017 8.191 8.221 8.160 8.160 278,380 -0.03(-0.37%)
Oct 25, 2017 8.276 8.283 8.166 8.191 364,586 -0.09(-1.11%)
Oct 24, 2017 8.252 8.295 8.252 8.283 352,191 +0.03(+0.37%)
Oct 23, 2017 8.258 8.264 8.234 8.252 333,784 +0.00(+0.00%)
Oct 20, 2017 8.227 8.264 8.227 8.252 246,023 +0.05(+0.60%)
Oct 19, 2017 8.227 8.227 8.178 8.203 547,252 -0.04(-0.52%)
Oct 18, 2017 8.234 8.246 8.209 8.246 322,993 +0.01(+0.15%)
Oct 17, 2017 8.209 8.246 8.178 8.234 280,493 +0.00(+0.00%)
Oct 16, 2017 8.215 8.234 8.203 8.234 274,288 +0.01(+0.07%)
Oct 13, 2017 8.252 8.264 8.209 8.227 288,817 -0.01(-0.07%)
Oct 12, 2017 8.209 8.246 8.209 8.234 347,282 -0.01(-0.07%)
Oct 11, 2017 8.221 8.252 8.203 8.240 400,224 +0.03(+0.37%)
Oct 10, 2017 8.203 8.240 8.191 8.209 364,501 +0.03(+0.37%)
Oct 09, 2017 8.172 8.209 8.172 8.178 210,674 +0.01(+0.07%)
Oct 06, 2017 8.185 8.215 8.160 8.172 363,562 -0.04(-0.52%)
Oct 05, 2017 8.178 8.227 8.166 8.215 256,943 +0.02(+0.22%)
Oct 04, 2017 8.160 8.197 8.157 8.197 301,752 +0.01(+0.15%)
Oct 03, 2017 8.172 8.203 8.172 8.185 285,467 -0.01(-0.07%)
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.