Skip to main content

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

12.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.564 6.574 6.521 6.574 468,900 +0.03(+0.49%)
Jun 29, 2016 6.510 6.553 6.510 6.542 534,933 +0.10(+1.57%)
Jun 28, 2016 6.414 6.446 6.388 6.441 443,793 +0.08(+1.26%)
Jun 27, 2016 6.452 6.457 6.350 6.361 984,001 -0.11(-1.65%)
Jun 24, 2016 6.473 6.569 6.388 6.468 944,654 -0.13(-2.02%)
Jun 23, 2016 6.596 6.612 6.590 6.601 426,500 +0.03(+0.49%)
Jun 22, 2016 6.585 6.601 6.558 6.569 282,999 -0.01(-0.08%)
Jun 21, 2016 6.553 6.580 6.542 6.574 317,674 +0.06(+0.90%)
Jun 20, 2016 6.558 6.601 6.510 6.516 730,101 +0.00(+0.00%)
Jun 17, 2016 6.510 6.516 6.478 6.516 408,105 +0.01(+0.16%)
Jun 16, 2016 6.473 6.505 6.436 6.505 399,825 +0.01(+0.08%)
Jun 15, 2016 6.494 6.521 6.489 6.500 370,463 +0.01(+0.08%)
Jun 14, 2016 6.542 6.558 6.473 6.494 409,591 -0.05(-0.73%)
Jun 13, 2016 6.585 6.601 6.537 6.542 274,222 -0.06(-0.97%)
Jun 10, 2016 6.649 6.649 6.585 6.606 553,515 -0.05(-0.80%)
Jun 09, 2016 6.686 6.686 6.617 6.660 656,266 -0.01(-0.16%)
Jun 08, 2016 6.629 6.677 6.603 6.670 495,556 +0.04(+0.55%)
Jun 07, 2016 6.597 6.634 6.587 6.634 585,617 +0.02(+0.24%)
Jun 06, 2016 6.577 6.634 6.577 6.618 638,333 +0.03(+0.39%)
Jun 03, 2016 6.561 6.597 6.530 6.592 396,030 -0.01(-0.16%)
Jun 02, 2016 6.577 6.603 6.550 6.603 609,914 +0.01(+0.16%)
Jun 01, 2016 6.535 6.608 6.535 6.592 481,247 +0.04(+0.64%)
May 31, 2016 6.561 6.577 6.535 6.551 286,029 +0.01(+0.08%)
May 27, 2016 6.556 6.545 6.545 6.545 413,277 +0.00(+0.00%)
May 26, 2016 6.545 6.545 6.504 6.545 283,596 +0.03(+0.40%)
May 25, 2016 6.472 6.530 6.457 6.519 293,488 +0.07(+1.05%)
May 24, 2016 6.405 6.478 6.396 6.452 312,040 +0.08(+1.31%)
May 23, 2016 6.384 6.405 6.368 6.368 313,662 -0.01(-0.16%)
May 20, 2016 6.441 6.446 6.363 6.379 378,060 -0.02(-0.24%)
May 19, 2016 6.426 6.431 6.353 6.394 360,965 -0.05(-0.73%)
May 18, 2016 6.389 6.462 6.379 6.441 808,195 +0.05(+0.73%)
May 17, 2016 6.431 6.436 6.394 6.394 208,753 -0.04(-0.57%)
May 16, 2016 6.420 6.446 6.400 6.431 306,244 +0.01(+0.16%)
May 13, 2016 6.405 6.431 6.394 6.420 403,675 -0.02(-0.24%)
May 12, 2016 6.457 6.478 6.402 6.436 230,482 -0.02(-0.32%)
May 11, 2016 6.446 6.470 6.426 6.457 199,650 -0.03(-0.40%)
May 10, 2016 6.420 6.483 6.410 6.483 341,123 +0.08(+1.22%)
May 09, 2016 6.394 6.420 6.384 6.405 293,586 +0.03(+0.41%)
May 06, 2016 6.316 6.389 6.306 6.379 425,568 +0.03(+0.41%)
May 05, 2016 6.415 6.420 6.327 6.353 374,496 -0.04(-0.57%)
May 04, 2016 6.415 6.426 6.363 6.389 316,541 -0.04(-0.57%)
May 03, 2016 6.467 6.467 6.394 6.426 391,006 -0.06(-0.96%)
May 02, 2016 6.504 6.504 6.467 6.488 467,161 -0.01(-0.16%)
Apr 29, 2016 6.519 6.519 6.478 6.499 310,373 -0.02(-0.24%)
Apr 28, 2016 6.509 6.561 6.496 6.514 316,034 -0.03(-0.40%)
Apr 27, 2016 6.499 6.556 6.483 6.540 262,765 +0.04(+0.56%)
Apr 26, 2016 6.472 6.509 6.446 6.504 345,273 +0.03(+0.48%)
Apr 25, 2016 6.452 6.488 6.436 6.472 291,464 -0.01(-0.16%)
Apr 22, 2016 6.457 6.499 6.431 6.483 318,168 +0.03(+0.40%)
Apr 21, 2016 6.478 6.499 6.441 6.457 296,073 -0.02(-0.32%)
Apr 20, 2016 6.472 6.499 6.457 6.478 250,924 +0.01(+0.16%)
Apr 19, 2016 6.483 6.504 6.457 6.467 333,813 -0.02(-0.24%)
Apr 18, 2016 6.353 6.483 6.348 6.483 429,806 +0.09(+1.47%)
Apr 15, 2016 6.368 6.410 6.363 6.389 204,779 +0.00(+0.00%)
Apr 14, 2016 6.374 6.410 6.353 6.389 224,932 +0.02(+0.33%)
Apr 13, 2016 6.321 6.394 6.321 6.368 419,636 +0.06(+0.99%)
Apr 12, 2016 6.285 6.337 6.285 6.306 524,182 +0.03(+0.41%)
Apr 11, 2016 6.269 6.332 6.269 6.280 284,708 +0.02(+0.33%)
Apr 08, 2016 6.311 6.337 6.254 6.259 421,241 -0.01(-0.08%)
Apr 07, 2016 6.259 6.301 6.259 6.264 478,777 -0.02(-0.33%)
Apr 06, 2016 6.259 6.306 6.249 6.285 358,595 +0.05(+0.84%)
Apr 05, 2016 6.311 6.311 6.223 6.233 390,391 -0.09(-1.48%)
Apr 04, 2016 6.342 6.374 6.295 6.327 370,229 -0.03(-0.41%)
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.