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 )

12.05 +0.13 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Aug 31, 2018 8.499 8.499 8.499 0 -0.01(-0.15%)
Aug 30, 2018 8.486 8.531 8.486 8.512 639,222 +0.01(+0.08%)
Aug 29, 2018 8.492 8.538 8.492 8.505 293,354 -0.01(-0.08%)
Aug 28, 2018 8.512 8.525 8.492 8.512 214,425 +0.02(+0.23%)
Aug 27, 2018 8.486 8.499 8.468 8.492 410,836 +0.05(+0.53%)
Aug 24, 2018 8.415 8.467 8.415 8.447 275,575 +0.03(+0.38%)
Aug 23, 2018 8.454 8.473 8.415 8.415 295,272 -0.05(-0.53%)
Aug 22, 2018 8.447 8.463 8.428 8.460 279,420 +0.01(+0.15%)
Aug 21, 2018 8.441 8.473 8.409 8.447 387,104 +0.03(+0.31%)
Aug 20, 2018 8.376 8.434 8.358 8.421 369,096 +0.06(+0.77%)
Aug 17, 2018 8.344 8.363 8.325 8.357 369,088 +0.03(+0.31%)
Aug 16, 2018 8.293 8.351 8.293 8.331 280,606 +0.07(+0.86%)
Aug 15, 2018 8.325 8.325 8.235 8.260 494,155 -0.08(-1.00%)
Aug 14, 2018 8.351 8.357 8.312 8.344 602,706 +0.03(+0.31%)
Aug 13, 2018 8.357 8.370 8.318 8.318 899,059 -0.01(-0.08%)
Aug 10, 2018 8.344 8.344 8.312 8.325 350,169 -0.03(-0.39%)
Aug 09, 2018 8.363 8.370 8.357 8.357 322,986 +0.01(+0.08%)
Aug 08, 2018 8.363 8.370 8.346 8.351 321,473 -0.01(-0.15%)
Aug 07, 2018 8.338 8.370 8.331 8.363 437,179 +0.04(+0.46%)
Aug 06, 2018 8.325 8.338 8.299 8.325 357,403 +0.01(+0.08%)
Aug 03, 2018 8.312 8.338 8.293 8.318 408,944 +0.01(+0.08%)
Aug 02, 2018 8.267 8.312 8.260 8.312 223,154 +0.01(+0.16%)
Aug 01, 2018 8.305 8.338 8.273 8.299 284,621 +0.01(+0.08%)
Jul 31, 2018 8.273 8.305 8.267 8.293 317,020 +0.04(+0.47%)
Jul 30, 2018 8.299 8.312 8.241 8.254 285,817 -0.03(-0.39%)
Jul 27, 2018 8.331 8.338 8.273 8.286 290,463 -0.02(-0.23%)
Jul 26, 2018 8.286 8.318 8.286 8.305 674,666 -0.03(-0.31%)
Jul 25, 2018 8.247 8.331 8.241 8.331 327,364 +0.08(+0.94%)
Jul 24, 2018 8.305 8.318 8.247 8.254 308,334 -0.03(-0.31%)
Jul 23, 2018 8.267 8.280 8.235 8.280 200,207 +0.03(+0.31%)
Jul 20, 2018 8.260 8.260 8.241 8.254 202,031 +0.01(+0.16%)
Jul 19, 2018 8.254 8.280 8.235 8.241 249,044 -0.03(-0.39%)
Jul 18, 2018 8.228 8.280 8.222 8.273 291,421 +0.05(+0.63%)
Jul 17, 2018 8.189 8.228 8.170 8.222 185,311 +0.02(+0.24%)
Jul 16, 2018 8.196 8.215 8.189 8.202 170,692 +0.01(+0.16%)
Jul 13, 2018 8.209 8.215 8.170 8.189 324,621 -0.01(-0.08%)
Jul 12, 2018 8.202 8.215 8.183 8.196 275,332 +0.02(+0.24%)
Jul 11, 2018 8.189 8.214 8.176 8.176 256,904 -0.03(-0.39%)
Jul 10, 2018 8.202 8.241 8.183 8.209 335,380 +0.02(+0.24%)
Jul 09, 2018 8.176 8.196 8.157 8.189 346,174 +0.05(+0.63%)
Jul 06, 2018 8.118 8.157 8.118 8.138 595,529 +0.01(+0.16%)
Jul 05, 2018 8.131 8.144 8.115 8.125 244,121 +0.03(+0.40%)
Jul 03, 2018 8.093 8.093 8.093 0 -0.03(-0.32%)
Jul 02, 2018 8.093 8.131 8.086 8.118 244,383 -0.02(-0.24%)
Jun 29, 2018 8.176 8.189 8.118 8.138 536,994 +0.01(+0.16%)
Jun 28, 2018 8.112 8.136 8.093 8.125 744,788 +0.01(+0.08%)
Jun 27, 2018 8.189 8.222 8.099 8.118 351,586 -0.06(-0.71%)
Jun 26, 2018 8.215 8.235 8.164 8.176 403,220 -0.02(-0.24%)
Jun 25, 2018 8.312 8.312 8.189 8.196 606,605 -0.12(-1.40%)
Jun 22, 2018 8.331 8.344 8.293 8.312 419,791 +0.03(+0.39%)
Jun 21, 2018 8.293 8.305 8.260 8.280 351,217 -0.05(-0.62%)
Jun 20, 2018 8.331 8.338 8.304 8.331 421,717 +0.05(+0.62%)
Jun 19, 2018 8.286 8.299 8.235 8.280 247,726 -0.05(-0.62%)
Jun 18, 2018 8.312 8.331 8.299 8.331 305,644 -0.01(-0.15%)
Jun 15, 2018 8.344 8.286 8.344 294,861 +0.01(+0.08%)
Jun 14, 2018 8.383 8.389 8.318 8.338 279,759 -0.02(-0.23%)
Jun 13, 2018 8.402 8.402 8.351 8.357 412,599 -0.03(-0.31%)
Jun 12, 2018 8.363 8.415 8.357 8.383 445,285 +0.03(+0.39%)
Jun 11, 2018 8.325 8.389 8.293 8.351 384,373 +0.03(+0.39%)
Jun 08, 2018 8.325 8.351 8.310 8.318 267,375 -0.03(-0.35%)
Jun 07, 2018 8.309 8.360 8.309 8.347 393,092 +0.04(+0.46%)
Jun 06, 2018 8.316 8.309 335,091 +0.02(+0.23%)
Jun 05, 2018 8.240 8.297 8.240 8.290 474,567 +0.04(+0.54%)
Jun 04, 2018 8.240 8.297 8.227 8.246 639,633 +0.02(+0.23%)
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.