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 (%)
Oct 31, 2019 8.812 8.826 8.748 8.783 159,683 -0.03(-0.32%)
Oct 30, 2019 8.833 8.847 8.734 8.812 309,508 -0.01(-0.08%)
Oct 29, 2019 8.748 8.822 8.727 8.819 227,837 +0.06(+0.65%)
Oct 28, 2019 8.769 8.790 8.719 8.762 164,740 +0.01(+0.16%)
Oct 25, 2019 8.691 8.762 8.691 8.748 211,908 +0.05(+0.57%)
Oct 24, 2019 8.727 8.754 8.677 8.698 306,193 -0.01(-0.16%)
Oct 23, 2019 8.705 8.762 8.677 8.712 304,114 -0.01(-0.08%)
Oct 22, 2019 8.727 8.769 8.684 8.719 242,738 +0.00(+0.00%)
Oct 21, 2019 8.691 8.727 8.677 8.719 200,844 +0.06(+0.65%)
Oct 18, 2019 8.677 8.705 8.656 8.663 185,507 -0.04(-0.41%)
Oct 17, 2019 8.684 8.698 8.649 8.698 143,031 +0.05(+0.57%)
Oct 16, 2019 8.656 8.705 8.634 8.649 161,935 -0.01(-0.08%)
Oct 15, 2019 8.634 8.741 8.634 8.656 276,521 +0.04(+0.41%)
Oct 14, 2019 8.649 8.662 8.599 8.620 224,110 -0.04(-0.49%)
Oct 11, 2019 8.627 8.712 8.613 8.663 209,649 +0.09(+0.99%)
Oct 10, 2019 8.557 8.620 8.536 8.578 322,107 +0.01(+0.17%)
Oct 09, 2019 8.557 8.585 8.514 8.564 447,511 +0.04(+0.50%)
Oct 08, 2019 8.557 8.564 8.457 8.521 291,425 -0.07(-0.82%)
Oct 07, 2019 8.599 8.613 8.571 8.592 276,648 -0.03(-0.33%)
Oct 04, 2019 8.564 8.620 8.549 8.620 222,920 +0.07(+0.83%)
Oct 03, 2019 8.464 8.549 8.436 8.549 235,458 +0.06(+0.75%)
Oct 02, 2019 8.542 8.542 8.430 8.486 373,664 -0.10(-1.16%)
Oct 01, 2019 8.691 8.705 8.581 8.585 511,058 -0.07(-0.82%)
Sep 30, 2019 8.663 8.728 8.656 8.656 622,682 -0.01(-0.08%)
Sep 27, 2019 8.741 8.776 8.642 8.663 611,724 -0.01(-0.16%)
Sep 26, 2019 8.712 8.712 8.627 8.677 316,134 -0.04(-0.41%)
Sep 25, 2019 8.734 8.769 8.677 8.712 357,510 -0.02(-0.24%)
Sep 24, 2019 8.819 8.833 8.698 8.734 356,391 -0.04(-0.48%)
Sep 23, 2019 8.769 8.804 8.769 8.776 343,887 -0.03(-0.32%)
Sep 20, 2019 8.819 8.819 8.762 8.804 342,356 +0.03(+0.32%)
Sep 19, 2019 8.727 8.812 8.727 8.776 302,942 +0.04(+0.41%)
Sep 18, 2019 8.712 8.769 8.698 8.741 420,752 +0.02(+0.24%)
Sep 17, 2019 8.712 8.730 8.705 8.719 215,729 +0.01(+0.08%)
Sep 16, 2019 8.769 8.776 8.705 8.712 283,392 -0.05(-0.57%)
Sep 13, 2019 8.748 8.783 8.719 8.762 211,202 +0.03(+0.37%)
Sep 12, 2019 8.661 8.751 8.640 8.730 429,310 +0.11(+1.29%)
Sep 11, 2019 8.549 8.650 8.549 8.619 364,228 +0.08(+0.90%)
Sep 10, 2019 8.508 8.549 8.473 8.542 364,290 +0.02(+0.24%)
Sep 09, 2019 8.521 8.535 8.508 8.521 403,886 +0.02(+0.25%)
Sep 06, 2019 8.494 8.528 8.445 8.501 677,950 +0.00(+0.00%)
Sep 05, 2019 8.473 8.535 8.473 8.501 366,679 +0.08(+0.99%)
Sep 04, 2019 8.431 8.452 8.403 8.417 220,136 +0.04(+0.50%)
Sep 03, 2019 8.375 8.396 8.354 8.375 172,967 -0.05(-0.58%)
Aug 30, 2019 8.445 8.459 8.368 8.424 239,352 +0.00(+0.00%)
Aug 29, 2019 8.431 8.445 8.368 8.424 373,188 +0.06(+0.67%)
Aug 28, 2019 8.292 8.368 8.292 8.368 309,694 +0.04(+0.50%)
Aug 27, 2019 8.431 8.473 8.271 8.327 303,638 -0.08(-0.99%)
Aug 26, 2019 8.354 8.419 8.330 8.410 212,371 +0.10(+1.17%)
Aug 23, 2019 8.431 8.473 8.299 8.313 241,508 -0.14(-1.65%)
Aug 22, 2019 8.466 8.501 8.424 8.452 214,287 +0.01(+0.16%)
Aug 21, 2019 8.508 8.521 8.417 8.438 405,345 -0.01(-0.08%)
Aug 20, 2019 8.459 8.487 8.424 8.445 244,687 -0.03(-0.33%)
Aug 19, 2019 8.466 8.521 8.438 8.473 237,334 +0.06(+0.74%)
Aug 16, 2019 8.341 8.431 8.341 8.410 157,412 +0.10(+1.26%)
Aug 15, 2019 8.320 8.351 8.292 8.306 186,631 -0.01(-0.08%)
Aug 14, 2019 8.375 8.410 8.313 8.313 227,793 -0.15(-1.73%)
Aug 13, 2019 8.424 8.537 8.424 8.459 306,083 -0.01(-0.08%)
Aug 12, 2019 8.466 8.521 8.424 8.466 318,418 -0.03(-0.41%)
Aug 09, 2019 8.542 8.542 8.480 8.501 243,665 -0.06(-0.73%)
Aug 08, 2019 8.445 8.563 8.445 8.563 223,796 +0.13(+1.57%)
Aug 07, 2019 8.389 8.431 8.320 8.431 249,633 -0.01(-0.16%)
Aug 06, 2019 8.424 8.459 8.389 8.445 184,149 +0.06(+0.75%)
Aug 05, 2019 8.521 8.521 8.334 8.382 397,645 -0.24(-2.74%)
Aug 02, 2019 8.647 8.661 8.563 8.619 225,264 -0.05(-0.56%)
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.