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 )

12.15 -0.00 (-0.00%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 18, 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 (%)
Nov 29, 2019 8.828 8.856 8.800 8.849 119,246 +0.00(+0.00%)
Nov 27, 2019 8.821 8.849 8.800 8.849 221,871 +0.04(+0.47%)
Nov 26, 2019 8.807 8.852 8.790 8.807 352,180 -0.01(-0.16%)
Nov 25, 2019 8.869 8.883 8.807 8.821 283,200 -0.03(-0.39%)
Nov 22, 2019 8.849 8.863 8.835 8.856 225,195 +0.01(+0.08%)
Nov 21, 2019 8.856 8.856 8.800 8.849 247,598 -0.01(-0.08%)
Nov 20, 2019 8.759 8.863 8.759 8.856 231,482 +0.09(+1.03%)
Nov 19, 2019 8.773 8.793 8.741 8.766 210,572 -0.02(-0.24%)
Nov 18, 2019 8.759 8.786 8.724 8.786 202,689 +0.03(+0.32%)
Nov 15, 2019 8.738 8.779 8.721 8.759 295,298 +0.02(+0.24%)
Nov 14, 2019 8.717 8.738 8.669 8.738 394,350 +0.02(+0.24%)
Nov 13, 2019 8.773 8.779 8.710 8.717 256,231 -0.06(-0.71%)
Nov 12, 2019 8.814 8.821 8.766 8.779 176,502 -0.01(-0.16%)
Nov 11, 2019 8.724 8.800 8.724 8.793 169,262 +0.03(+0.32%)
Nov 08, 2019 8.662 8.773 8.658 8.766 241,529 +0.06(+0.64%)
Nov 07, 2019 8.710 8.738 8.662 8.710 310,077 -0.01(-0.16%)
Nov 06, 2019 8.669 8.724 8.648 8.724 295,047 +0.07(+0.80%)
Nov 05, 2019 8.710 8.710 8.641 8.655 235,468 -0.04(-0.48%)
Nov 04, 2019 8.696 8.710 8.662 8.696 227,898 +0.02(+0.24%)
Nov 01, 2019 8.620 8.683 8.586 8.676 255,694 +0.10(+1.13%)
Oct 31, 2019 8.607 8.620 8.544 8.579 163,488 -0.03(-0.32%)
Oct 30, 2019 8.627 8.641 8.530 8.607 316,882 -0.01(-0.08%)
Oct 29, 2019 8.544 8.617 8.523 8.613 233,265 +0.06(+0.65%)
Oct 28, 2019 8.565 8.586 8.517 8.558 168,665 +0.01(+0.16%)
Oct 25, 2019 8.489 8.558 8.489 8.544 216,957 +0.05(+0.57%)
Oct 24, 2019 8.523 8.551 8.475 8.496 313,489 -0.01(-0.16%)
Oct 23, 2019 8.503 8.558 8.475 8.510 311,360 -0.01(-0.08%)
Oct 22, 2019 8.523 8.565 8.482 8.517 248,522 +0.00(+0.00%)
Oct 21, 2019 8.489 8.523 8.475 8.517 205,629 +0.06(+0.65%)
Oct 18, 2019 8.475 8.503 8.454 8.461 189,927 -0.03(-0.41%)
Oct 17, 2019 8.482 8.496 8.447 8.496 146,439 +0.05(+0.57%)
Oct 16, 2019 8.454 8.503 8.434 8.447 165,793 -0.01(-0.08%)
Oct 15, 2019 8.434 8.537 8.434 8.454 283,109 +0.03(+0.41%)
Oct 14, 2019 8.447 8.460 8.399 8.420 229,449 -0.04(-0.49%)
Oct 11, 2019 8.427 8.510 8.413 8.461 214,644 +0.08(+0.99%)
Oct 10, 2019 8.357 8.420 8.337 8.378 329,781 +0.01(+0.17%)
Oct 09, 2019 8.357 8.385 8.316 8.364 458,173 +0.04(+0.50%)
Oct 08, 2019 8.357 8.364 8.261 8.323 298,368 -0.07(-0.82%)
Oct 07, 2019 8.399 8.413 8.371 8.392 283,239 -0.03(-0.33%)
Oct 04, 2019 8.364 8.420 8.351 8.420 228,231 +0.07(+0.83%)
Oct 03, 2019 8.268 8.351 8.240 8.351 241,068 +0.06(+0.75%)
Oct 02, 2019 8.344 8.344 8.234 8.288 382,567 -0.10(-1.16%)
Oct 01, 2019 8.489 8.503 8.382 8.385 523,234 -0.07(-0.82%)
Sep 30, 2019 8.461 8.525 8.454 8.454 637,518 -0.01(-0.08%)
Sep 27, 2019 8.537 8.572 8.440 8.461 626,298 -0.01(-0.16%)
Sep 26, 2019 8.510 8.510 8.427 8.475 323,666 -0.03(-0.41%)
Sep 25, 2019 8.530 8.565 8.475 8.510 366,028 -0.02(-0.24%)
Sep 24, 2019 8.613 8.627 8.496 8.530 364,882 -0.04(-0.48%)
Sep 23, 2019 8.565 8.600 8.565 8.572 352,080 -0.03(-0.32%)
Sep 20, 2019 8.613 8.613 8.558 8.600 350,513 +0.03(+0.32%)
Sep 19, 2019 8.523 8.607 8.523 8.572 310,160 +0.03(+0.41%)
Sep 18, 2019 8.510 8.565 8.496 8.537 430,777 +0.02(+0.24%)
Sep 17, 2019 8.510 8.526 8.503 8.517 220,869 +0.01(+0.08%)
Sep 16, 2019 8.565 8.572 8.503 8.510 290,144 -0.05(-0.57%)
Sep 13, 2019 8.544 8.579 8.517 8.558 216,234 +0.03(+0.37%)
Sep 12, 2019 8.459 8.547 8.439 8.527 439,539 +0.11(+1.29%)
Sep 11, 2019 8.350 8.449 8.350 8.418 372,906 +0.07(+0.90%)
Sep 10, 2019 8.310 8.350 8.276 8.344 372,969 +0.02(+0.24%)
Sep 09, 2019 8.323 8.337 8.310 8.323 413,509 +0.02(+0.25%)
Sep 06, 2019 8.296 8.330 8.248 8.303 694,102 +0.00(+0.00%)
Sep 05, 2019 8.276 8.337 8.276 8.303 375,415 +0.08(+0.99%)
Sep 04, 2019 8.235 8.255 8.208 8.221 225,381 +0.04(+0.50%)
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.