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 (%)
May 29, 2015 7.715 7.730 7.682 7.687 328,065 -0.04(-0.49%)
May 28, 2015 7.692 7.730 7.673 7.725 392,678 +0.03(+0.43%)
May 27, 2015 7.682 7.720 7.677 7.692 395,847 +0.01(+0.19%)
May 26, 2015 7.706 7.720 7.673 7.677 314,127 -0.05(-0.62%)
May 22, 2015 7.739 7.725 7.725 7.725 275,438 -0.02(-0.28%)
May 21, 2015 7.725 7.758 7.715 7.747 267,975 +0.02(+0.28%)
May 20, 2015 7.711 7.744 7.696 7.725 354,750 +0.00(+0.06%)
May 19, 2015 7.730 7.744 7.696 7.720 397,967 -0.02(-0.31%)
May 18, 2015 7.754 7.754 7.701 7.744 412,713 -0.00(-0.06%)
May 15, 2015 7.734 7.751 7.715 7.749 379,320 -0.00(-0.06%)
May 14, 2015 7.739 7.754 7.701 7.754 389,502 +0.07(+0.87%)
May 13, 2015 7.644 7.701 7.644 7.687 359,262 +0.03(+0.37%)
May 12, 2015 7.620 7.658 7.601 7.658 353,247 +0.01(+0.19%)
May 11, 2015 7.673 7.687 7.639 7.644 336,719 -0.05(-0.62%)
May 08, 2015 7.692 7.739 7.687 7.692 266,032 +0.05(+0.62%)
May 07, 2015 7.663 7.692 7.639 7.644 478,314 -0.03(-0.37%)
May 06, 2015 7.692 7.715 7.654 7.673 373,673 -0.03(-0.34%)
May 05, 2015 7.706 7.730 7.649 7.699 522,819 -0.00(-0.03%)
May 04, 2015 7.754 7.773 7.692 7.701 534,566 -0.04(-0.55%)
May 01, 2015 7.777 7.777 7.725 7.744 328,826 +0.01(+0.18%)
Apr 30, 2015 7.749 7.787 7.715 7.730 309,618 -0.05(-0.67%)
Apr 29, 2015 7.749 7.799 7.739 7.782 419,697 +0.02(+0.25%)
Apr 28, 2015 7.730 7.787 7.711 7.763 543,852 +0.02(+0.25%)
Apr 27, 2015 7.806 7.820 7.739 7.744 425,157 -0.04(-0.49%)
Apr 24, 2015 7.801 7.815 7.777 7.782 238,822 -0.03(-0.43%)
Apr 23, 2015 7.796 7.837 7.782 7.815 334,788 +0.02(+0.24%)
Apr 22, 2015 7.796 7.811 7.749 7.796 445,514 +0.02(+0.31%)
Apr 21, 2015 7.825 7.834 7.758 7.773 356,052 -0.04(-0.49%)
Apr 20, 2015 7.754 7.825 7.754 7.811 317,094 +0.08(+1.05%)
Apr 17, 2015 7.777 7.777 7.687 7.730 382,382 -0.06(-0.79%)
Apr 16, 2015 7.744 7.815 7.739 7.792 323,115 +0.02(+0.24%)
Apr 15, 2015 7.730 7.787 7.730 7.773 398,523 +0.04(+0.55%)
Apr 14, 2015 7.763 7.773 7.720 7.730 360,101 -0.02(-0.25%)
Apr 13, 2015 7.773 7.792 7.734 7.749 330,521 -0.03(-0.43%)
Apr 10, 2015 7.820 7.820 7.768 7.782 309,717 -0.01(-0.18%)
Apr 09, 2015 7.754 7.801 7.734 7.796 400,219 +0.08(+0.99%)
Apr 08, 2015 7.715 7.768 7.707 7.720 416,312 -0.00(-0.06%)
Apr 07, 2015 7.658 7.763 7.658 7.725 484,584 +0.05(+0.68%)
Apr 06, 2015 7.639 7.720 7.620 7.673 425,145 +0.01(+0.12%)
Apr 02, 2015 7.677 7.663 7.663 7.663 321,029 -0.04(-0.56%)
Apr 01, 2015 7.758 7.758 7.682 7.706 260,140 -0.06(-0.80%)
Mar 31, 2015 7.715 7.768 7.687 7.768 825,810 +0.01(+0.18%)
Mar 30, 2015 7.658 7.763 7.649 7.754 777,193 +0.11(+1.43%)
Mar 27, 2015 7.620 7.658 7.592 7.644 652,229 +0.04(+0.50%)
Mar 26, 2015 7.549 7.611 7.520 7.606 434,328 +0.04(+0.50%)
Mar 25, 2015 7.596 7.625 7.568 7.568 586,555 -0.05(-0.62%)
Mar 24, 2015 7.639 7.649 7.606 7.615 559,408 -0.01(-0.12%)
Mar 23, 2015 7.649 7.658 7.611 7.625 519,206 -0.03(-0.44%)
Mar 20, 2015 7.639 7.696 7.639 7.658 438,593 +0.01(+0.19%)
Mar 19, 2015 7.639 7.649 7.606 7.644 487,905 +0.00(+0.00%)
Mar 18, 2015 7.539 7.654 7.539 7.644 344,671 +0.08(+1.07%)
Mar 17, 2015 7.587 7.592 7.539 7.563 354,268 -0.03(-0.44%)
Mar 16, 2015 7.568 7.625 7.568 7.596 485,682 +0.03(+0.38%)
Mar 13, 2015 7.582 7.587 7.511 7.568 447,632 -0.03(-0.38%)
Mar 12, 2015 7.587 7.644 7.516 7.596 567,618 +0.02(+0.25%)
Mar 11, 2015 7.564 7.587 7.540 7.577 504,136 +0.01(+0.18%)
Mar 10, 2015 7.582 7.584 7.513 7.564 606,792 -0.05(-0.67%)
Mar 09, 2015 7.619 7.656 7.601 7.614 490,806 -0.01(-0.12%)
Mar 06, 2015 7.661 7.679 7.614 7.624 428,681 -0.06(-0.78%)
Mar 05, 2015 7.712 7.719 7.670 7.684 441,859 -0.02(-0.24%)
Mar 04, 2015 7.721 7.726 7.675 7.702 522,160 -0.02(-0.30%)
Mar 03, 2015 7.730 7.730 7.679 7.726 537,500 -0.03(-0.36%)
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.