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 (%)
Feb 28, 2018 8.243 8.255 8.168 8.181 557,432 -0.01(-0.08%)
Feb 27, 2018 8.286 8.324 8.187 8.187 495,753 -0.08(-0.98%)
Feb 26, 2018 8.280 8.324 8.249 8.268 554,341 -0.01(-0.08%)
Feb 23, 2018 8.168 8.277 8.162 8.274 957,557 +0.12(+1.53%)
Feb 22, 2018 8.119 8.149 539,283 +0.02(+0.31%)
Feb 21, 2018 8.162 8.218 8.124 8.124 592,593 -0.05(-0.61%)
Feb 20, 2018 8.187 8.212 8.149 8.174 510,790 -0.02(-0.23%)
Feb 16, 2018 8.193 8.193 8.193 0 +0.01(+0.15%)
Feb 15, 2018 8.181 8.209 8.149 8.181 469,089 +0.05(+0.61%)
Feb 14, 2018 8.037 8.149 8.037 8.131 474,629 +0.06(+0.77%)
Feb 13, 2018 7.987 8.093 7.987 8.068 316,242 +0.03(+0.39%)
Feb 12, 2018 8.019 8.102 7.978 8.037 465,227 +0.07(+0.94%)
Feb 09, 2018 7.925 7.994 7.763 7.963 697,421 +0.09(+1.11%)
Feb 08, 2018 8.124 8.124 7.869 7.875 501,524 -0.24(-2.92%)
Feb 07, 2018 8.050 8.181 8.050 8.112 743,923 +0.04(+0.54%)
Feb 06, 2018 7.819 8.131 7.788 8.068 940,893 +0.14(+1.81%)
Feb 05, 2018 8.237 8.243 7.875 7.925 1,114,292 -0.39(-4.72%)
Feb 02, 2018 8.424 8.436 8.311 8.318 791,006 -0.14(-1.69%)
Feb 01, 2018 8.405 8.486 8.399 8.461 775,735 +0.04(+0.44%)
Jan 31, 2018 8.455 8.486 8.424 8.424 648,021 -0.02(-0.29%)
Jan 30, 2018 8.529 8.529 8.424 8.448 823,309 -0.11(-1.31%)
Jan 29, 2018 8.573 8.604 8.551 8.561 512,267 -0.04(-0.51%)
Jan 26, 2018 8.542 8.604 8.527 8.604 607,035 +0.08(+0.95%)
Jan 25, 2018 8.505 8.548 8.498 8.523 854,883 +0.01(+0.15%)
Jan 24, 2018 8.505 8.516 8.480 8.511 1,014,776 +0.02(+0.29%)
Jan 23, 2018 8.436 8.492 8.427 8.486 572,818 +0.05(+0.59%)
Jan 22, 2018 8.399 8.436 8.392 8.436 589,218 +0.04(+0.45%)
Jan 19, 2018 8.386 8.405 8.374 8.399 378,113 +0.02(+0.22%)
Jan 18, 2018 8.392 8.399 8.361 8.380 467,718 -0.01(-0.07%)
Jan 17, 2018 8.374 8.399 8.336 8.386 1,046,144 +0.02(+0.30%)
Jan 16, 2018 8.424 8.424 8.343 8.361 727,199 -0.03(-0.37%)
Jan 12, 2018 8.392 8.392 8.392 0 +0.01(+0.07%)
Jan 11, 2018 8.330 8.386 8.323 8.386 558,623 +0.07(+0.82%)
Jan 10, 2018 8.293 8.318 8.274 8.318 661,767 +0.02(+0.23%)
Jan 09, 2018 8.299 8.318 8.274 8.299 859,141 +0.02(+0.23%)
Jan 08, 2018 8.262 8.280 8.238 8.280 790,080 +0.04(+0.45%)
Jan 05, 2018 8.193 8.243 8.168 8.243 710,728 +0.08(+0.99%)
Jan 04, 2018 8.162 8.181 8.143 8.162 1,015,848 +0.01(+0.15%)
Jan 03, 2018 8.156 8.156 8.093 8.149 905,856 +0.02(+0.31%)
Jan 02, 2018 8.149 8.131 8.100 8.124 1,312,246 -0.01(-0.08%)
Dec 29, 2017 8.131 8.131 8.131 0 +0.02(+0.23%)
Dec 28, 2017 8.124 8.149 8.100 8.112 929,343 -0.02(-0.23%)
Dec 27, 2017 8.118 8.149 8.112 8.131 615,895 +0.00(+0.00%)
Dec 26, 2017 8.174 8.183 8.121 8.131 640,157 -0.06(-0.76%)
Dec 22, 2017 8.237 8.280 8.149 8.193 1,031,847 -0.03(-0.42%)
Dec 21, 2017 8.191 8.246 8.191 8.227 584,712 +0.04(+0.45%)
Dec 20, 2017 8.233 8.233 8.172 8.191 685,720 -0.01(-0.07%)
Dec 19, 2017 8.172 8.213 8.172 8.197 448,468 +0.00(+0.00%)
Dec 18, 2017 8.123 8.282 8.117 8.197 1,467,683 -0.12(-1.47%)
Dec 15, 2017 8.313 8.350 8.295 8.319 321,561 +0.03(+0.37%)
Dec 14, 2017 8.350 8.350 8.282 8.289 317,940 -0.04(-0.44%)
Dec 13, 2017 8.338 8.368 8.313 8.325 494,241 +0.01(+0.07%)
Dec 12, 2017 8.319 8.356 8.282 8.319 328,467 +0.02(+0.30%)
Dec 11, 2017 8.282 8.301 8.227 8.295 370,723 +0.02(+0.30%)
Dec 08, 2017 8.258 8.282 8.215 8.270 231,232 +0.02(+0.30%)
Dec 07, 2017 8.252 8.264 8.191 8.246 440,797 +0.01(+0.07%)
Dec 06, 2017 8.197 8.240 8.176 8.240 358,723 +0.04(+0.52%)
Dec 05, 2017 8.233 8.240 8.191 8.197 385,403 -0.04(-0.52%)
Dec 04, 2017 8.270 8.270 8.233 8.240 254,602 -0.01(-0.15%)
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.