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 )

12.06 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2019 8.196 8.203 8.142 8.156 365,602 -0.04(-0.49%)
Feb 27, 2019 8.156 8.196 8.142 8.196 429,098 +0.00(+0.00%)
Feb 26, 2019 8.209 8.229 8.169 8.196 397,390 -0.01(-0.16%)
Feb 25, 2019 8.229 8.236 8.182 8.209 378,400 +0.03(+0.33%)
Feb 22, 2019 8.209 8.216 8.169 8.182 196,526 +0.01(+0.08%)
Feb 21, 2019 8.176 8.176 8.122 8.176 310,315 -0.02(-0.25%)
Feb 20, 2019 8.196 8.209 8.149 8.196 359,044 +0.01(+0.08%)
Feb 19, 2019 8.129 8.203 8.129 8.189 259,869 +0.05(+0.58%)
Feb 15, 2019 8.109 8.142 8.089 8.142 310,532 +0.07(+0.83%)
Feb 14, 2019 8.055 8.115 8.048 8.075 264,471 -0.01(-0.17%)
Feb 13, 2019 8.115 8.136 8.068 8.089 260,247 +0.00(+0.00%)
Feb 12, 2019 8.048 8.095 8.048 8.089 244,451 +0.08(+1.00%)
Feb 11, 2019 8.001 8.008 7.956 8.008 217,723 +0.03(+0.42%)
Feb 08, 2019 7.955 7.988 7.928 7.975 234,130 -0.01(-0.08%)
Feb 07, 2019 7.975 8.008 7.934 7.981 297,510 -0.01(-0.08%)
Feb 06, 2019 8.015 8.042 7.988 7.988 269,495 -0.03(-0.33%)
Feb 05, 2019 8.022 8.042 7.995 8.015 245,366 +0.01(+0.08%)
Feb 04, 2019 7.968 8.022 7.967 8.008 214,208 +0.04(+0.50%)
Feb 01, 2019 7.981 8.035 7.941 7.968 281,732 -0.01(-0.08%)
Jan 31, 2019 7.934 7.975 7.914 7.975 259,104 +0.08(+1.02%)
Jan 30, 2019 7.881 7.908 7.807 7.894 323,727 +0.08(+1.03%)
Jan 29, 2019 7.821 7.861 7.794 7.814 319,240 +0.01(+0.17%)
Jan 28, 2019 7.767 7.814 7.713 7.800 467,879 -0.02(-0.26%)
Jan 25, 2019 7.794 7.827 7.780 7.821 327,692 +0.05(+0.60%)
Jan 24, 2019 7.780 7.807 7.740 7.774 360,711 +0.01(+0.17%)
Jan 23, 2019 7.807 7.827 7.727 7.760 299,829 -0.01(-0.09%)
Jan 22, 2019 7.867 7.867 7.747 7.767 533,370 -0.13(-1.61%)
Jan 18, 2019 7.854 7.908 7.841 7.894 316,501 +0.09(+1.12%)
Jan 17, 2019 7.733 7.814 7.723 7.807 260,496 +0.06(+0.78%)
Jan 16, 2019 7.747 7.780 7.720 7.747 331,145 +0.01(+0.17%)
Jan 15, 2019 7.693 7.742 7.666 7.733 315,750 +0.04(+0.52%)
Jan 14, 2019 7.707 7.707 7.619 7.693 310,920 -0.05(-0.69%)
Jan 11, 2019 7.579 7.760 7.546 7.747 1,353,000 +0.17(+2.21%)
Jan 10, 2019 7.606 7.620 7.546 7.579 499,509 -0.05(-0.70%)
Jan 09, 2019 7.586 7.650 7.539 7.633 454,778 +0.09(+1.24%)
Jan 08, 2019 7.593 7.596 7.452 7.539 457,844 +0.01(+0.18%)
Jan 07, 2019 7.365 7.532 7.358 7.526 774,008 +0.18(+2.46%)
Jan 04, 2019 7.251 7.345 7.224 7.345 520,339 +0.19(+2.62%)
Jan 03, 2019 7.211 7.211 7.097 7.157 347,081 -0.09(-1.20%)
Jan 02, 2019 7.097 7.254 7.036 7.244 601,095 +0.09(+1.22%)
Dec 31, 2018 7.137 7.184 7.103 7.157 1,206,165 +0.05(+0.66%)
Dec 28, 2018 7.010 7.164 7.010 7.110 1,512,221 +0.09(+1.34%)
Dec 27, 2018 6.909 7.043 6.829 7.016 1,326,407 +0.01(+0.10%)
Dec 26, 2018 6.768 7.010 6.765 7.010 1,242,353 +0.27(+3.98%)
Dec 24, 2018 6.782 6.949 6.728 6.742 978,452 -0.11(-1.66%)
Dec 21, 2018 7.003 7.077 6.849 6.856 1,024,711 -0.15(-2.15%)
Dec 20, 2018 7.183 7.216 6.875 7.006 1,355,600 -0.19(-2.64%)
Dec 19, 2018 7.302 7.334 7.197 7.197 813,632 -0.07(-0.99%)
Dec 18, 2018 7.275 7.354 7.236 7.269 714,727 +0.03(+0.45%)
Dec 17, 2018 7.420 7.420 7.229 7.236 740,871 -0.19(-2.56%)
Dec 14, 2018 7.511 7.511 7.390 7.426 600,284 -0.11(-1.48%)
Dec 13, 2018 7.610 7.610 7.525 7.538 562,836 -0.07(-0.86%)
Dec 12, 2018 7.616 7.649 7.584 7.603 572,643 +0.07(+0.87%)
Dec 11, 2018 7.721 7.728 7.495 7.538 1,472,411 -0.12(-1.54%)
Dec 10, 2018 7.695 7.712 7.551 7.656 464,534 -0.07(-0.93%)
Dec 07, 2018 7.774 7.807 7.669 7.728 441,143 -0.06(-0.76%)
Dec 06, 2018 7.761 7.813 7.662 7.787 622,800 -0.11(-1.41%)
Dec 04, 2018 8.023 8.030 7.813 7.899 547,847 -0.15(-1.87%)
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.