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 )

12.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2016 6.712 6.728 6.686 6.702 279,576 +0.01(+0.08%)
May 27, 2016 6.707 6.696 6.696 6.696 403,953 +0.00(+0.00%)
May 26, 2016 6.696 6.696 6.654 6.696 277,197 +0.03(+0.40%)
May 25, 2016 6.622 6.681 6.606 6.670 286,866 +0.07(+1.05%)
May 24, 2016 6.553 6.627 6.544 6.601 304,999 +0.09(+1.31%)
May 23, 2016 6.531 6.553 6.515 6.515 306,585 -0.01(-0.16%)
May 20, 2016 6.590 6.595 6.510 6.526 369,530 -0.02(-0.24%)
May 19, 2016 6.574 6.579 6.499 6.542 352,820 -0.05(-0.73%)
May 18, 2016 6.537 6.611 6.526 6.590 789,961 +0.05(+0.73%)
May 17, 2016 6.579 6.585 6.542 6.542 204,043 -0.04(-0.57%)
May 16, 2016 6.569 6.595 6.547 6.579 299,334 +0.01(+0.16%)
May 13, 2016 6.553 6.579 6.542 6.569 394,567 -0.02(-0.24%)
May 12, 2016 6.606 6.627 6.550 6.585 225,282 -0.02(-0.32%)
May 11, 2016 6.595 6.620 6.574 6.606 195,145 -0.03(-0.40%)
May 10, 2016 6.569 6.633 6.558 6.633 333,426 +0.08(+1.22%)
May 09, 2016 6.542 6.569 6.531 6.553 286,962 +0.03(+0.41%)
May 06, 2016 6.462 6.537 6.451 6.526 415,966 +0.03(+0.41%)
May 05, 2016 6.563 6.569 6.473 6.499 366,046 -0.04(-0.57%)
May 04, 2016 6.563 6.574 6.510 6.537 309,399 -0.04(-0.57%)
May 03, 2016 6.617 6.617 6.542 6.574 382,184 -0.06(-0.96%)
May 02, 2016 6.654 6.654 6.617 6.638 456,620 -0.01(-0.16%)
Apr 29, 2016 6.670 6.670 6.627 6.649 303,370 -0.02(-0.24%)
Apr 28, 2016 6.659 6.712 6.646 6.665 308,904 -0.03(-0.40%)
Apr 27, 2016 6.649 6.707 6.633 6.691 256,836 +0.04(+0.56%)
Apr 26, 2016 6.622 6.659 6.595 6.654 337,482 +0.03(+0.48%)
Apr 25, 2016 6.601 6.638 6.585 6.622 284,888 -0.01(-0.16%)
Apr 22, 2016 6.606 6.649 6.579 6.633 310,989 +0.03(+0.40%)
Apr 21, 2016 6.627 6.649 6.590 6.606 289,393 -0.02(-0.32%)
Apr 20, 2016 6.622 6.649 6.606 6.627 245,262 +0.01(+0.16%)
Apr 19, 2016 6.633 6.654 6.606 6.617 326,282 -0.02(-0.24%)
Apr 18, 2016 6.499 6.633 6.494 6.633 420,109 +0.10(+1.47%)
Apr 15, 2016 6.515 6.558 6.510 6.537 200,159 +0.00(+0.00%)
Apr 14, 2016 6.521 6.558 6.499 6.537 219,857 +0.02(+0.33%)
Apr 13, 2016 6.467 6.542 6.467 6.515 410,168 +0.06(+0.99%)
Apr 12, 2016 6.430 6.483 6.430 6.451 512,355 +0.03(+0.41%)
Apr 11, 2016 6.414 6.478 6.414 6.425 278,284 +0.02(+0.33%)
Apr 08, 2016 6.457 6.483 6.398 6.403 411,737 -0.01(-0.08%)
Apr 07, 2016 6.403 6.446 6.403 6.409 467,975 -0.02(-0.33%)
Apr 06, 2016 6.403 6.451 6.393 6.430 350,504 +0.05(+0.84%)
Apr 05, 2016 6.457 6.457 6.366 6.377 381,583 -0.10(-1.48%)
Apr 04, 2016 6.489 6.521 6.441 6.473 361,875 -0.03(-0.41%)
Apr 01, 2016 6.499 6.521 6.479 6.499 372,505 -0.03(-0.49%)
Mar 31, 2016 6.521 6.574 6.521 6.531 632,744 +0.02(+0.25%)
Mar 30, 2016 6.537 6.569 6.489 6.515 469,854 -0.01(-0.08%)
Mar 29, 2016 6.483 6.521 6.469 6.521 465,798 +0.04(+0.66%)
Mar 28, 2016 6.473 6.529 6.456 6.478 967,589 +0.05(+0.75%)
Mar 24, 2016 6.515 6.430 6.430 6.430 788,947 -0.10(-1.55%)
Mar 23, 2016 6.521 6.537 6.473 6.531 563,903 +0.03(+0.41%)
Mar 22, 2016 6.521 6.542 6.505 6.505 286,219 -0.06(-0.89%)
Mar 21, 2016 6.505 6.574 6.505 6.563 400,405 +0.04(+0.57%)
Mar 18, 2016 6.547 6.553 6.515 6.526 374,638 +0.01(+0.08%)
Mar 17, 2016 6.435 6.537 6.435 6.521 524,583 +0.07(+1.07%)
Mar 16, 2016 6.419 6.457 6.406 6.451 338,303 +0.05(+0.75%)
Mar 15, 2016 6.409 6.425 6.382 6.403 327,716 -0.05(-0.83%)
Mar 14, 2016 6.441 6.462 6.414 6.457 405,053 -0.02(-0.33%)
Mar 11, 2016 6.387 6.478 6.387 6.478 380,417 +0.12(+1.84%)
Mar 10, 2016 6.393 6.393 6.297 6.361 384,121 +0.01(+0.17%)
Mar 09, 2016 6.340 6.361 6.329 6.350 468,401 +0.03(+0.41%)
Mar 08, 2016 6.324 6.346 6.293 6.324 318,466 -0.03(-0.41%)
Mar 07, 2016 6.345 6.371 6.298 6.350 503,282 -0.01(-0.16%)
Mar 04, 2016 6.309 6.361 6.257 6.361 501,617 +0.06(+0.91%)
Mar 03, 2016 6.231 6.303 6.214 6.303 820,078 +0.07(+1.17%)
Mar 02, 2016 6.122 6.231 6.101 6.231 860,828 +0.07(+1.10%)
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.