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 -0.08 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 8.092 8.120 8.058 8.072 239,276 -0.10(-1.17%)
May 30, 2019 8.161 8.188 8.133 8.167 332,096 +0.02(+0.25%)
May 29, 2019 8.195 8.195 8.126 8.147 185,578 -0.08(-1.00%)
May 28, 2019 8.304 8.311 8.208 8.229 314,717 -0.08(-0.90%)
May 24, 2019 8.318 8.324 8.263 8.304 172,648 +0.03(+0.33%)
May 23, 2019 8.283 8.283 8.222 8.277 194,253 -0.05(-0.57%)
May 22, 2019 8.324 8.379 8.324 8.324 400,473 -0.04(-0.49%)
May 21, 2019 8.331 8.372 8.331 8.365 235,342 +0.05(+0.66%)
May 20, 2019 8.297 8.331 8.277 8.311 197,536 -0.02(-0.25%)
May 17, 2019 8.304 8.400 8.283 8.331 241,180 -0.03(-0.33%)
May 16, 2019 8.297 8.393 8.297 8.359 354,303 +0.07(+0.82%)
May 15, 2019 8.256 8.307 8.232 8.290 211,200 +0.01(+0.17%)
May 14, 2019 8.208 8.311 8.208 8.277 202,064 +0.08(+1.00%)
May 13, 2019 8.297 8.297 8.167 8.195 226,292 -0.18(-2.20%)
May 10, 2019 8.318 8.379 8.256 8.379 195,053 +0.05(+0.66%)
May 09, 2019 8.338 8.359 8.249 8.324 370,672 -0.06(-0.73%)
May 08, 2019 8.345 8.400 8.345 8.386 175,060 +0.03(+0.33%)
May 07, 2019 8.441 8.447 8.324 8.359 185,383 -0.15(-1.77%)
May 06, 2019 8.413 8.509 8.400 8.509 215,125 +0.01(+0.08%)
May 03, 2019 8.475 8.509 8.475 8.502 313,080 +0.05(+0.65%)
May 02, 2019 8.454 8.482 8.434 8.447 224,360 -0.03(-0.40%)
May 01, 2019 8.509 8.509 8.461 8.482 274,723 +0.00(+0.00%)
Apr 30, 2019 8.447 8.502 8.420 8.482 266,658 +0.02(+0.24%)
Apr 29, 2019 8.420 8.482 8.419 8.461 199,296 +0.05(+0.57%)
Apr 26, 2019 8.447 8.447 8.406 8.413 171,476 -0.01(-0.08%)
Apr 25, 2019 8.413 8.441 8.393 8.420 161,407 -0.02(-0.24%)
Apr 24, 2019 8.468 8.468 8.413 8.441 272,980 -0.01(-0.08%)
Apr 23, 2019 8.420 8.454 8.386 8.447 313,533 +0.04(+0.49%)
Apr 22, 2019 8.406 8.427 8.365 8.406 196,431 -0.01(-0.16%)
Apr 18, 2019 8.420 8.447 8.406 8.420 300,487 +0.01(+0.08%)
Apr 17, 2019 8.427 8.433 8.393 8.413 310,592 +0.01(+0.16%)
Apr 16, 2019 8.413 8.434 8.386 8.400 169,690 +0.00(+0.00%)
Apr 15, 2019 8.352 8.406 8.352 8.400 332,788 +0.05(+0.65%)
Apr 12, 2019 8.393 8.406 8.345 8.345 412,657 -0.01(-0.16%)
Apr 11, 2019 8.331 8.365 8.325 8.359 225,548 +0.03(+0.41%)
Apr 10, 2019 8.331 8.338 8.283 8.324 197,643 +0.01(+0.08%)
Apr 09, 2019 8.324 8.331 8.314 8.318 184,932 -0.03(-0.33%)
Apr 08, 2019 8.331 8.359 8.297 8.345 168,379 +0.01(+0.08%)
Apr 05, 2019 8.311 8.358 8.311 8.338 194,174 +0.03(+0.33%)
Apr 04, 2019 8.283 8.345 8.283 8.311 316,401 +0.01(+0.16%)
Apr 03, 2019 8.311 8.331 8.290 8.297 306,983 +0.01(+0.08%)
Apr 02, 2019 8.297 8.324 8.283 8.290 286,124 -0.02(-0.25%)
Apr 01, 2019 8.277 8.331 8.263 8.311 390,770 +0.08(+0.91%)
Mar 29, 2019 8.256 8.263 8.147 8.236 715,780 +0.03(+0.33%)
Mar 28, 2019 8.174 8.222 8.154 8.208 899,554 +0.05(+0.67%)
Mar 27, 2019 8.140 8.174 8.113 8.154 430,279 +0.00(+0.00%)
Mar 26, 2019 8.113 8.167 8.113 8.154 364,987 +0.09(+1.10%)
Mar 25, 2019 8.188 8.221 8.058 8.065 823,882 -0.12(-1.50%)
Mar 22, 2019 8.249 8.249 8.144 8.188 476,064 -0.06(-0.75%)
Mar 21, 2019 8.249 8.249 8.202 8.249 434,941 +0.00(+0.00%)
Mar 20, 2019 8.263 8.277 8.195 8.249 355,267 +0.00(+0.00%)
Mar 19, 2019 8.297 8.304 8.242 8.249 212,273 -0.02(-0.25%)
Mar 18, 2019 8.242 8.270 8.235 8.270 159,678 +0.03(+0.41%)
Mar 15, 2019 8.188 8.256 8.188 8.236 340,610 +0.03(+0.42%)
Mar 14, 2019 8.174 8.222 8.147 8.202 290,614 +0.03(+0.33%)
Mar 13, 2019 8.147 8.194 8.106 8.174 346,173 +0.03(+0.42%)
Mar 12, 2019 8.140 8.178 8.123 8.140 390,157 +0.01(+0.17%)
Mar 11, 2019 8.065 8.133 8.065 8.126 394,664 +0.10(+1.19%)
Mar 08, 2019 8.038 8.044 8.003 8.031 337,242 -0.04(-0.55%)
Mar 07, 2019 8.095 8.102 8.042 8.075 368,402 -0.03(-0.33%)
Mar 06, 2019 8.129 8.143 8.082 8.102 503,238 -0.04(-0.49%)
Mar 05, 2019 8.149 8.162 8.122 8.142 303,073 -0.01(-0.16%)
Mar 04, 2019 8.189 8.206 8.095 8.156 389,836 -0.01(-0.16%)
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.