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 )

12.90 +0.10 (+0.78%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 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, 2020 9.178 9.244 9.171 9.244 272,253 +0.07(+0.72%)
Aug 28, 2020 9.149 9.193 9.134 9.178 130,223 +0.04(+0.48%)
Aug 27, 2020 9.134 9.185 9.090 9.134 293,958 +0.01(+0.16%)
Aug 26, 2020 9.119 9.141 9.097 9.119 203,777 +0.00(+0.00%)
Aug 25, 2020 9.163 9.193 9.097 9.119 230,760 -0.04(-0.48%)
Aug 24, 2020 9.193 9.193 9.141 9.163 146,528 +0.03(+0.32%)
Aug 21, 2020 9.185 9.193 9.104 9.134 177,971 -0.01(-0.08%)
Aug 20, 2020 9.104 9.156 9.075 9.141 263,701 +0.01(+0.08%)
Aug 19, 2020 9.126 9.178 9.119 9.134 454,710 +0.01(+0.08%)
Aug 18, 2020 9.104 9.141 9.097 9.126 149,808 +0.01(+0.16%)
Aug 17, 2020 9.082 9.134 9.075 9.112 191,007 +0.03(+0.32%)
Aug 14, 2020 9.112 9.112 9.068 9.082 210,663 -0.01(-0.08%)
Aug 13, 2020 9.082 9.149 9.082 9.090 177,205 +0.01(+0.08%)
Aug 12, 2020 9.097 9.171 9.082 9.082 256,635 +0.02(+0.24%)
Aug 11, 2020 9.090 9.119 9.038 9.060 274,483 -0.01(-0.16%)
Aug 10, 2020 9.045 9.082 9.009 9.075 216,088 +0.05(+0.57%)
Aug 07, 2020 9.001 9.060 9.001 9.023 219,615 -0.02(-0.24%)
Aug 06, 2020 9.016 9.053 8.975 9.045 203,399 +0.01(+0.16%)
Aug 05, 2020 9.038 9.097 9.023 9.031 114,791 +0.01(+0.08%)
Aug 04, 2020 8.950 9.031 8.950 9.023 115,748 +0.04(+0.49%)
Aug 03, 2020 8.891 8.986 8.876 8.979 219,701 +0.12(+1.33%)
Jul 31, 2020 8.854 8.868 8.795 8.861 292,866 +0.02(+0.25%)
Jul 30, 2020 8.846 8.846 8.765 8.839 218,412 -0.05(-0.58%)
Jul 29, 2020 8.809 8.913 8.809 8.891 639,464 +0.09(+1.01%)
Jul 28, 2020 8.802 8.821 8.780 8.802 426,096 +0.00(+0.00%)
Jul 27, 2020 8.765 8.809 8.751 8.802 522,053 +0.04(+0.42%)
Jul 24, 2020 8.721 8.765 8.662 8.765 323,251 +0.03(+0.34%)
Jul 23, 2020 8.780 8.824 8.662 8.736 646,333 -0.04(-0.50%)
Jul 22, 2020 8.684 8.780 8.684 8.780 519,375 +0.04(+0.51%)
Jul 21, 2020 8.787 8.809 8.706 8.736 259,355 +0.01(+0.17%)
Jul 20, 2020 8.647 8.743 8.633 8.721 571,056 +0.09(+1.02%)
Jul 17, 2020 8.684 8.684 8.618 8.633 157,217 -0.04(-0.51%)
Jul 16, 2020 8.655 8.684 8.574 8.677 317,228 +0.01(+0.09%)
Jul 15, 2020 8.677 8.699 8.588 8.669 449,044 +0.09(+1.03%)
Jul 14, 2020 8.448 8.581 8.448 8.581 261,919 +0.08(+0.95%)
Jul 13, 2020 8.625 8.695 8.485 8.500 418,709 -0.08(-0.95%)
Jul 10, 2020 8.500 8.581 8.461 8.581 256,648 +0.08(+0.95%)
Jul 09, 2020 8.522 8.522 8.411 8.500 409,299 +0.01(+0.09%)
Jul 08, 2020 8.426 8.492 8.382 8.492 411,865 +0.09(+1.05%)
Jul 07, 2020 8.382 8.459 8.360 8.404 360,235 +0.01(+0.18%)
Jul 06, 2020 8.404 8.441 8.345 8.389 151,270 +0.08(+0.98%)
Jul 02, 2020 8.367 8.375 8.286 8.308 294,494 +0.03(+0.36%)
Jul 01, 2020 8.271 8.316 8.249 8.279 302,604 +0.04(+0.45%)
Jun 30, 2020 8.139 8.257 8.124 8.242 405,684 +0.12(+1.45%)
Jun 29, 2020 8.102 8.146 8.021 8.124 326,774 +0.05(+0.64%)
Jun 26, 2020 8.234 8.264 8.035 8.072 704,968 -0.13(-1.53%)
Jun 25, 2020 8.161 8.198 8.085 8.198 302,076 +0.05(+0.63%)
Jun 24, 2020 8.257 8.257 8.058 8.146 303,794 -0.13(-1.52%)
Jun 23, 2020 8.338 8.338 8.271 8.271 201,825 +0.03(+0.36%)
Jun 22, 2020 8.242 8.286 8.176 8.242 267,636 +0.01(+0.18%)
Jun 19, 2020 8.352 8.360 8.198 8.227 232,773 -0.01(-0.18%)
Jun 18, 2020 8.227 8.338 8.227 8.242 295,006 -0.02(-0.27%)
Jun 17, 2020 8.352 8.360 8.249 8.264 288,479 -0.02(-0.27%)
Jun 16, 2020 8.397 8.419 8.253 8.286 290,175 +0.12(+1.44%)
Jun 15, 2020 8.043 8.264 7.962 8.168 479,439 +0.01(+0.18%)
Jun 12, 2020 8.205 8.296 8.035 8.153 495,254 +0.14(+1.79%)
Jun 11, 2020 8.277 8.277 7.995 8.010 471,121 -0.41(-4.89%)
Jun 10, 2020 8.486 8.494 8.392 8.421 288,679 -0.04(-0.51%)
Jun 09, 2020 8.486 8.486 8.423 8.465 318,271 -0.05(-0.59%)
Jun 08, 2020 8.465 8.522 8.417 8.515 363,603 +0.14(+1.73%)
Jun 05, 2020 8.465 8.465 8.349 8.371 202,287 +0.12(+1.40%)
Jun 04, 2020 8.255 8.270 8.197 8.255 324,666 -0.07(-0.87%)
Jun 03, 2020 8.190 8.335 8.161 8.327 313,967 +0.19(+2.31%)
Jun 02, 2020 8.125 8.154 8.075 8.140 308,105 +0.04(+0.45%)
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.