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, 2020 8.445 8.560 8.146 8.459 651,583 -0.15(-1.76%)
Feb 27, 2020 8.899 8.899 8.585 8.611 585,337 -0.44(-4.86%)
Feb 26, 2020 9.079 9.216 8.992 9.050 535,202 -0.04(-0.40%)
Feb 25, 2020 9.446 9.472 9.043 9.086 414,948 -0.35(-3.67%)
Feb 24, 2020 9.540 9.576 9.274 9.432 485,014 -0.30(-3.04%)
Feb 21, 2020 9.720 9.756 9.691 9.727 164,040 -0.03(-0.30%)
Feb 20, 2020 9.699 9.756 9.672 9.756 192,834 +0.04(+0.37%)
Feb 19, 2020 9.785 9.814 9.720 9.720 241,420 -0.02(-0.22%)
Feb 18, 2020 9.785 9.800 9.735 9.742 204,182 -0.06(-0.66%)
Feb 14, 2020 9.756 9.814 9.756 9.807 135,868 +0.05(+0.52%)
Feb 13, 2020 9.749 9.785 9.735 9.756 211,697 +0.01(+0.07%)
Feb 12, 2020 9.800 9.805 9.742 9.749 247,461 +0.01(+0.07%)
Feb 11, 2020 9.763 9.785 9.735 9.742 228,791 +0.02(+0.22%)
Feb 10, 2020 9.627 9.749 9.619 9.720 344,867 +0.06(+0.67%)
Feb 07, 2020 9.605 9.655 9.590 9.655 189,715 +0.04(+0.37%)
Feb 06, 2020 9.648 9.648 9.583 9.619 153,057 +0.01(+0.08%)
Feb 05, 2020 9.540 9.627 9.540 9.612 258,870 +0.10(+1.06%)
Feb 04, 2020 9.547 9.583 9.497 9.511 237,767 +0.01(+0.08%)
Feb 03, 2020 9.468 9.511 9.441 9.504 179,223 +0.07(+0.76%)
Jan 31, 2020 9.511 9.544 9.425 9.432 398,305 -0.09(-0.98%)
Jan 30, 2020 9.490 9.540 9.475 9.526 215,246 +0.01(+0.08%)
Jan 29, 2020 9.540 9.562 9.518 9.518 222,919 +0.01(+0.08%)
Jan 28, 2020 9.490 9.518 9.475 9.511 273,970 +0.05(+0.53%)
Jan 27, 2020 9.490 9.490 9.439 9.461 259,827 -0.12(-1.20%)
Jan 24, 2020 9.612 9.648 9.555 9.576 341,404 -0.01(-0.15%)
Jan 23, 2020 9.583 9.591 9.547 9.591 280,601 +0.00(+0.00%)
Jan 22, 2020 9.583 9.605 9.576 9.591 222,200 +0.03(+0.30%)
Jan 21, 2020 9.540 9.562 9.482 9.562 219,381 +0.02(+0.23%)
Jan 17, 2020 9.547 9.569 9.490 9.540 253,416 +0.00(+0.00%)
Jan 16, 2020 9.468 9.540 9.468 9.540 324,435 +0.05(+0.53%)
Jan 15, 2020 9.446 9.533 9.439 9.490 356,942 +0.05(+0.53%)
Jan 14, 2020 9.432 9.468 9.432 9.439 267,181 +0.01(+0.08%)
Jan 13, 2020 9.490 9.526 9.432 9.432 365,415 -0.04(-0.46%)
Jan 10, 2020 9.511 9.521 9.462 9.475 350,703 -0.01(-0.15%)
Jan 09, 2020 9.410 9.518 9.396 9.490 309,929 +0.14(+1.46%)
Jan 08, 2020 9.374 9.418 9.353 9.353 397,459 +0.01(+0.15%)
Jan 07, 2020 9.396 9.410 9.331 9.338 359,094 -0.04(-0.46%)
Jan 06, 2020 9.360 9.396 9.310 9.382 426,714 -0.02(-0.23%)
Jan 03, 2020 9.382 9.475 9.342 9.403 479,354 +0.01(+0.15%)
Jan 02, 2020 9.403 9.418 9.331 9.389 340,311 +0.02(+0.23%)
Dec 31, 2019 9.288 9.367 9.288 9.367 270,070 +0.04(+0.46%)
Dec 30, 2019 9.382 9.382 9.281 9.324 302,995 -0.04(-0.46%)
Dec 27, 2019 9.374 9.403 9.353 9.367 191,103 +0.00(+0.00%)
Dec 26, 2019 9.410 9.427 9.302 9.367 190,134 -0.01(-0.15%)
Dec 24, 2019 9.389 9.439 9.382 9.382 143,223 -0.01(-0.15%)
Dec 23, 2019 9.389 9.432 9.338 9.396 283,982 +0.01(+0.15%)
Dec 20, 2019 9.425 9.454 9.360 9.382 352,923 -0.01(-0.12%)
Dec 19, 2019 9.385 9.456 9.350 9.392 370,619 +0.02(+0.23%)
Dec 18, 2019 9.385 9.392 9.357 9.371 282,579 +0.00(+0.00%)
Dec 17, 2019 9.343 9.385 9.336 9.371 236,596 +0.05(+0.53%)
Dec 16, 2019 9.322 9.343 9.286 9.322 333,915 +0.05(+0.53%)
Dec 13, 2019 9.194 9.279 9.194 9.272 333,038 +0.06(+0.69%)
Dec 12, 2019 9.144 9.251 9.137 9.208 357,963 +0.07(+0.78%)
Dec 11, 2019 9.272 9.280 9.102 9.137 648,556 -0.13(-1.38%)
Dec 10, 2019 9.237 9.286 9.201 9.265 365,079 +0.01(+0.08%)
Dec 09, 2019 9.272 9.290 9.222 9.258 313,670 -0.02(-0.23%)
Dec 06, 2019 9.244 9.307 9.237 9.279 468,993 +0.06(+0.61%)
Dec 05, 2019 9.166 9.222 9.130 9.222 404,899 +0.07(+0.77%)
Dec 04, 2019 9.137 9.159 9.116 9.152 347,371 +0.06(+0.62%)
Dec 03, 2019 8.989 9.130 8.939 9.095 609,259 +0.08(+0.86%)
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.