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 +0.11 (+0.90%)
Official Closing 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 (%)
Jul 31, 2017 8.035 8.047 7.975 7.981 332,650 -0.02(-0.30%)
Jul 28, 2017 8.041 8.041 7.969 8.005 334,469 -0.03(-0.37%)
Jul 27, 2017 8.077 8.077 7.981 8.035 231,499 -0.02(-0.22%)
Jul 26, 2017 8.065 8.083 8.023 8.053 659,560 +0.02(+0.22%)
Jul 25, 2017 8.005 8.041 8.005 8.035 626,974 +0.08(+0.98%)
Jul 24, 2017 7.987 7.993 7.945 7.957 293,593 -0.02(-0.23%)
Jul 21, 2017 7.999 8.005 7.957 7.975 206,386 -0.02(-0.22%)
Jul 20, 2017 7.975 8.011 7.962 7.993 275,760 +0.02(+0.23%)
Jul 19, 2017 7.951 8.017 7.951 7.975 532,839 +0.03(+0.38%)
Jul 18, 2017 7.927 7.957 7.903 7.945 219,980 +0.03(+0.38%)
Jul 17, 2017 7.933 7.939 7.891 7.915 286,273 -0.04(-0.53%)
Jul 14, 2017 7.909 7.969 7.891 7.957 395,729 +0.06(+0.76%)
Jul 13, 2017 7.945 7.945 7.879 7.897 373,490 -0.02(-0.30%)
Jul 12, 2017 7.921 7.951 7.897 7.921 294,004 +0.04(+0.53%)
Jul 11, 2017 7.873 7.897 7.837 7.879 215,021 +0.02(+0.30%)
Jul 10, 2017 7.873 7.873 7.831 7.855 305,967 +0.00(+0.00%)
Jul 07, 2017 7.819 7.861 7.813 7.855 229,242 +0.04(+0.54%)
Jul 06, 2017 7.885 7.885 7.801 7.813 452,576 -0.08(-1.06%)
Jul 05, 2017 7.873 7.897 7.813 7.897 317,025 +0.02(+0.23%)
Jul 03, 2017 7.867 7.891 7.843 7.879 211,439 +0.05(+0.61%)
Jun 30, 2017 7.843 7.855 7.819 7.831 613,916 +0.01(+0.08%)
Jun 29, 2017 7.897 7.897 7.766 7.825 744,426 -0.05(-0.68%)
Jun 28, 2017 7.867 7.903 7.866 7.879 272,061 +0.02(+0.23%)
Jun 27, 2017 7.897 7.915 7.843 7.861 630,053 -0.02(-0.30%)
Jun 26, 2017 7.849 7.909 7.831 7.885 768,506 +0.05(+0.69%)
Jun 23, 2017 7.789 7.831 7.766 7.831 528,380 +0.08(+1.00%)
Jun 22, 2017 7.778 7.789 7.730 7.754 477,242 -0.04(-0.46%)
Jun 21, 2017 7.849 7.849 7.778 7.789 450,564 -0.04(-0.46%)
Jun 20, 2017 7.885 7.891 7.819 7.825 328,176 -0.06(-0.76%)
Jun 19, 2017 7.849 7.885 7.843 7.885 297,175 +0.07(+0.84%)
Jun 16, 2017 7.843 7.849 7.795 7.819 517,756 +0.00(+0.00%)
Jun 15, 2017 7.778 7.831 7.772 7.819 413,124 +0.01(+0.15%)
Jun 14, 2017 7.861 7.861 7.789 7.807 521,393 -0.03(-0.38%)
Jun 13, 2017 7.837 7.849 7.825 7.837 424,293 +0.02(+0.31%)
Jun 12, 2017 7.801 7.825 7.783 7.813 314,949 +0.01(+0.08%)
Jun 09, 2017 7.789 7.831 7.783 7.807 421,296 +0.01(+0.15%)
Jun 08, 2017 7.795 7.825 7.778 7.795 429,526 -0.01(-0.08%)
Jun 07, 2017 7.790 7.825 7.772 7.801 538,075 +0.01(+0.08%)
Jun 06, 2017 7.761 7.796 7.761 7.796 407,752 +0.01(+0.15%)
Jun 05, 2017 7.784 7.801 7.778 7.784 276,971 -0.02(-0.22%)
Jun 02, 2017 7.837 7.837 7.772 7.801 417,589 -0.02(-0.30%)
Jun 01, 2017 7.807 7.825 7.801 7.825 357,603 +0.05(+0.68%)
May 31, 2017 7.807 7.818 7.761 7.772 333,782 -0.01(-0.15%)
May 30, 2017 7.766 7.819 7.761 7.784 327,086 -0.01(-0.08%)
May 26, 2017 7.831 7.837 7.778 7.790 260,191 -0.03(-0.37%)
May 25, 2017 7.813 7.842 7.807 7.819 226,955 +0.02(+0.22%)
May 24, 2017 7.813 7.825 7.784 7.801 353,390 +0.02(+0.23%)
May 23, 2017 7.790 7.819 7.772 7.784 345,945 +0.00(+0.00%)
May 22, 2017 7.755 7.790 7.743 7.784 302,519 +0.06(+0.83%)
May 19, 2017 7.702 7.749 7.696 7.720 376,592 +0.05(+0.69%)
May 18, 2017 7.632 7.679 7.632 7.667 351,016 +0.02(+0.23%)
May 17, 2017 7.696 7.708 7.649 7.649 459,055 -0.08(-0.98%)
May 16, 2017 7.743 7.749 7.720 7.725 393,231 -0.01(-0.15%)
May 15, 2017 7.714 7.749 7.714 7.737 330,842 +0.03(+0.38%)
May 12, 2017 7.708 7.714 7.690 7.708 360,031 -0.01(-0.08%)
May 11, 2017 7.690 7.714 7.663 7.714 332,670 +0.02(+0.23%)
May 10, 2017 7.684 7.702 7.676 7.696 315,225 +0.01(+0.08%)
May 09, 2017 7.708 7.714 7.676 7.690 393,756 -0.01(-0.08%)
May 08, 2017 7.679 7.708 7.679 7.696 299,352 +0.02(+0.23%)
May 05, 2017 7.679 7.684 7.655 7.679 225,727 +0.01(+0.15%)
May 04, 2017 7.696 7.708 7.661 7.667 358,933 -0.01(-0.15%)
May 03, 2017 7.684 7.708 7.667 7.679 322,802 -0.01(-0.08%)
May 02, 2017 7.708 7.708 7.673 7.684 383,074 -0.02(-0.30%)
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.