Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Dividend Interest and Premium Strategy Fund (NY: NFJ )

12.25 +0.12 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017 8.191 8.227 8.191 8.203 261,084 +0.02(+0.22%)
Oct 30, 2017 8.184 8.227 8.172 8.184 277,868 -0.02(-0.22%)
Oct 27, 2017 8.184 8.252 8.184 8.203 378,672 +0.04(+0.45%)
Oct 26, 2017 8.197 8.227 8.166 8.166 278,179 -0.03(-0.37%)
Oct 25, 2017 8.282 8.289 8.172 8.197 364,322 -0.09(-1.11%)
Oct 24, 2017 8.258 8.301 8.258 8.289 351,936 +0.03(+0.37%)
Oct 23, 2017 8.264 8.270 8.240 8.258 333,542 +0.00(+0.00%)
Oct 20, 2017 8.233 8.270 8.233 8.258 245,845 +0.05(+0.60%)
Oct 19, 2017 8.233 8.233 8.184 8.209 546,856 -0.04(-0.52%)
Oct 18, 2017 8.240 8.252 8.215 8.252 322,759 +0.01(+0.15%)
Oct 17, 2017 8.215 8.252 8.184 8.240 280,289 +0.00(+0.00%)
Oct 16, 2017 8.221 8.240 8.209 8.240 274,089 +0.01(+0.07%)
Oct 13, 2017 8.258 8.270 8.215 8.233 288,608 -0.01(-0.07%)
Oct 12, 2017 8.215 8.252 8.215 8.240 347,030 -0.01(-0.07%)
Oct 11, 2017 8.227 8.258 8.209 8.246 399,934 +0.03(+0.37%)
Oct 10, 2017 8.209 8.246 8.197 8.215 364,237 +0.03(+0.37%)
Oct 09, 2017 8.178 8.215 8.178 8.184 210,522 +0.01(+0.07%)
Oct 06, 2017 8.191 8.221 8.166 8.178 363,299 -0.04(-0.52%)
Oct 05, 2017 8.184 8.233 8.172 8.221 256,757 +0.02(+0.22%)
Oct 04, 2017 8.166 8.203 8.163 8.203 301,533 +0.01(+0.15%)
Oct 03, 2017 8.178 8.209 8.178 8.191 285,260 -0.01(-0.07%)
Oct 02, 2017 8.191 8.221 8.172 8.197 265,593 -0.01(-0.15%)
Sep 29, 2017 8.148 8.220 8.148 8.209 263,792 +0.06(+0.75%)
Sep 28, 2017 8.142 8.203 8.142 8.148 236,440 -0.01(-0.15%)
Sep 27, 2017 8.178 8.191 8.117 8.160 369,188 +0.01(+0.15%)
Sep 26, 2017 8.142 8.172 8.129 8.148 387,959 -0.01(-0.08%)
Sep 25, 2017 8.123 8.184 8.117 8.154 845,075 +0.04(+0.53%)
Sep 22, 2017 8.099 8.166 8.084 8.111 449,326 +0.01(+0.15%)
Sep 21, 2017 8.099 8.105 8.074 8.099 320,950 +0.01(+0.08%)
Sep 20, 2017 8.050 8.093 8.037 8.093 297,124 +0.04(+0.46%)
Sep 19, 2017 7.970 8.067 7.970 8.056 397,404 +0.07(+0.92%)
Sep 18, 2017 7.952 8.001 7.939 7.982 438,167 +0.03(+0.39%)
Sep 15, 2017 7.964 7.964 7.903 7.952 301,339 +0.00(+0.00%)
Sep 14, 2017 7.970 7.982 7.933 7.952 350,852 -0.02(-0.23%)
Sep 13, 2017 7.958 7.982 7.952 7.970 255,147 +0.02(+0.23%)
Sep 12, 2017 7.933 7.970 7.918 7.952 268,730 +0.02(+0.31%)
Sep 11, 2017 7.903 7.927 7.884 7.927 272,379 +0.06(+0.78%)
Sep 08, 2017 7.903 7.939 7.854 7.866 429,108 -0.05(-0.62%)
Sep 07, 2017 7.897 7.921 7.873 7.915 542,380 +0.02(+0.30%)
Sep 06, 2017 7.903 7.930 7.879 7.891 391,128 +0.00(+0.00%)
Sep 05, 2017 7.921 7.933 7.861 7.891 465,530 -0.05(-0.60%)
Sep 01, 2017 7.897 7.957 7.887 7.939 200,017 +0.05(+0.61%)
Aug 31, 2017 7.915 7.933 7.879 7.891 307,312 -0.01(-0.15%)
Aug 30, 2017 7.891 7.905 7.873 7.903 234,513 +0.03(+0.38%)
Aug 29, 2017 7.819 7.897 7.801 7.873 334,829 +0.01(+0.11%)
Aug 28, 2017 7.921 7.921 7.855 7.864 306,901 -0.03(-0.42%)
Aug 25, 2017 7.885 7.927 7.867 7.897 308,751 +0.04(+0.46%)
Aug 24, 2017 7.861 7.873 7.837 7.861 202,206 +0.01(+0.08%)
Aug 23, 2017 7.837 7.869 7.807 7.855 253,058 +0.02(+0.23%)
Aug 22, 2017 7.801 7.837 7.789 7.837 369,910 +0.05(+0.69%)
Aug 21, 2017 7.771 7.801 7.747 7.783 219,784 +0.01(+0.08%)
Aug 18, 2017 7.783 7.825 7.747 7.777 358,133 -0.02(-0.31%)
Aug 17, 2017 7.903 7.903 7.771 7.801 288,214 -0.10(-1.29%)
Aug 16, 2017 7.861 7.921 7.855 7.903 352,376 +0.05(+0.61%)
Aug 15, 2017 7.891 7.909 7.831 7.855 326,162 -0.01(-0.15%)
Aug 14, 2017 7.861 7.915 7.855 7.867 380,582 +0.04(+0.46%)
Aug 11, 2017 7.735 7.867 7.669 7.831 492,635 +0.04(+0.54%)
Aug 10, 2017 7.903 7.915 7.783 7.789 516,166 -0.14(-1.74%)
Aug 09, 2017 7.975 7.975 7.915 7.927 344,823 -0.07(-0.90%)
Aug 08, 2017 7.981 8.011 7.963 7.999 242,864 +0.02(+0.30%)
Aug 07, 2017 7.969 7.981 7.957 7.975 270,704 +0.00(+0.00%)
Aug 04, 2017 7.975 7.975 7.945 7.975 233,152 +0.02(+0.23%)
Aug 03, 2017 7.999 7.999 7.915 7.957 420,840 -0.03(-0.37%)
Aug 02, 2017 7.999 8.023 7.975 7.987 378,090 -0.01(-0.15%)
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.