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 +0.02 (+0.17%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 2, 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, 2019 8.779 8.793 8.688 8.723 205,653 -0.06(-0.63%)
Jul 30, 2019 8.709 8.779 8.695 8.779 292,458 +0.06(+0.72%)
Jul 29, 2019 8.702 8.730 8.688 8.716 119,016 +0.01(+0.16%)
Jul 26, 2019 8.695 8.730 8.681 8.702 181,131 +0.05(+0.56%)
Jul 25, 2019 8.688 8.723 8.647 8.654 349,026 -0.06(-0.72%)
Jul 24, 2019 8.661 8.716 8.657 8.716 282,032 +0.04(+0.48%)
Jul 23, 2019 8.737 8.758 8.661 8.674 430,864 -0.03(-0.40%)
Jul 22, 2019 8.716 8.737 8.668 8.709 138,755 -0.01(-0.08%)
Jul 19, 2019 8.737 8.758 8.668 8.716 239,352 +0.00(+0.00%)
Jul 18, 2019 8.668 8.723 8.654 8.716 195,569 +0.03(+0.32%)
Jul 17, 2019 8.702 8.723 8.663 8.688 163,116 -0.01(-0.16%)
Jul 16, 2019 8.702 8.730 8.661 8.702 208,867 +0.02(+0.24%)
Jul 15, 2019 8.737 8.737 8.656 8.681 237,206 -0.05(-0.56%)
Jul 12, 2019 8.730 8.730 8.668 8.730 203,270 +0.00(+0.00%)
Jul 11, 2019 8.716 8.730 8.643 8.730 296,391 +0.06(+0.64%)
Jul 10, 2019 8.758 8.787 8.647 8.674 378,430 -0.03(-0.40%)
Jul 09, 2019 8.647 8.709 8.640 8.709 250,374 +0.05(+0.56%)
Jul 08, 2019 8.661 8.678 8.598 8.661 203,740 -0.05(-0.56%)
Jul 05, 2019 8.688 8.709 8.612 8.709 187,888 +0.01(+0.08%)
Jul 03, 2019 8.702 8.714 8.661 8.702 73,315 +0.02(+0.24%)
Jul 02, 2019 8.674 8.716 8.657 8.681 331,962 -0.02(-0.24%)
Jul 01, 2019 8.695 8.730 8.647 8.702 427,910 +0.08(+0.89%)
Jun 28, 2019 8.549 8.654 8.542 8.626 454,266 +0.10(+1.14%)
Jun 27, 2019 8.480 8.535 8.446 8.528 282,139 +0.07(+0.82%)
Jun 26, 2019 8.431 8.473 8.375 8.459 240,547 +0.07(+0.83%)
Jun 25, 2019 8.473 8.480 8.389 8.389 203,206 -0.06(-0.74%)
Jun 24, 2019 8.480 8.528 8.452 8.452 236,808 -0.01(-0.08%)
Jun 21, 2019 8.480 8.514 8.452 8.459 181,850 -0.01(-0.16%)
Jun 20, 2019 8.514 8.514 8.424 8.473 261,936 +0.04(+0.50%)
Jun 19, 2019 8.473 8.494 8.424 8.431 207,789 -0.03(-0.41%)
Jun 18, 2019 8.452 8.473 8.417 8.466 322,017 +0.08(+1.00%)
Jun 17, 2019 8.396 8.417 8.375 8.382 201,044 -0.01(-0.17%)
Jun 14, 2019 8.368 8.403 8.341 8.396 237,483 +0.00(+0.04%)
Jun 13, 2019 8.304 8.413 8.297 8.393 616,525 +0.08(+0.99%)
Jun 12, 2019 8.345 8.345 8.290 8.311 279,848 -0.02(-0.25%)
Jun 11, 2019 8.372 8.386 8.283 8.331 232,895 +0.00(+0.00%)
Jun 10, 2019 8.297 8.379 8.297 8.331 333,613 +0.06(+0.74%)
Jun 07, 2019 8.222 8.283 8.208 8.270 318,205 +0.05(+0.58%)
Jun 06, 2019 8.147 8.236 8.133 8.222 369,916 +0.08(+0.92%)
Jun 05, 2019 8.167 8.192 8.120 8.147 349,144 +0.01(+0.08%)
Jun 04, 2019 8.113 8.188 8.079 8.140 393,428 +0.08(+0.93%)
Jun 03, 2019 8.065 8.120 8.024 8.065 199,567 -0.01(-0.08%)
May 31, 2019 8.092 8.120 8.058 8.072 239,276 -0.10(-1.17%)
May 30, 2019 8.161 8.188 8.133 8.167 332,096 +0.02(+0.25%)
May 29, 2019 8.195 8.195 8.126 8.147 185,578 -0.08(-1.00%)
May 28, 2019 8.304 8.311 8.208 8.229 314,717 -0.08(-0.90%)
May 24, 2019 8.318 8.324 8.263 8.304 172,648 +0.03(+0.33%)
May 23, 2019 8.283 8.283 8.222 8.277 194,253 -0.05(-0.57%)
May 22, 2019 8.324 8.379 8.324 8.324 400,473 -0.04(-0.49%)
May 21, 2019 8.331 8.372 8.331 8.365 235,342 +0.05(+0.66%)
May 20, 2019 8.297 8.331 8.277 8.311 197,536 -0.02(-0.25%)
May 17, 2019 8.304 8.400 8.283 8.331 241,180 -0.03(-0.33%)
May 16, 2019 8.297 8.393 8.297 8.359 354,303 +0.07(+0.82%)
May 15, 2019 8.256 8.307 8.232 8.290 211,200 +0.01(+0.17%)
May 14, 2019 8.208 8.311 8.208 8.277 202,064 +0.08(+1.00%)
May 13, 2019 8.297 8.297 8.167 8.195 226,292 -0.18(-2.20%)
May 10, 2019 8.318 8.379 8.256 8.379 195,053 +0.05(+0.66%)
May 09, 2019 8.338 8.359 8.249 8.324 370,672 -0.06(-0.73%)
May 08, 2019 8.345 8.400 8.345 8.386 175,060 +0.03(+0.33%)
May 07, 2019 8.441 8.447 8.324 8.359 185,383 -0.15(-1.77%)
May 06, 2019 8.413 8.509 8.400 8.509 215,125 +0.01(+0.08%)
May 03, 2019 8.475 8.509 8.475 8.502 313,080 +0.05(+0.65%)
May 02, 2019 8.454 8.482 8.434 8.447 224,360 -0.03(-0.40%)
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.