Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.10 -0.05 (-0.41%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 14, 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, 2018 8.029 8.045 8.010 8.023 265,146 -0.01(-0.08%)
May 30, 2018 7.973 8.060 7.973 8.029 329,813 +0.07(+0.86%)
May 29, 2018 7.992 8.023 7.936 7.961 406,560 -0.10(-1.23%)
May 25, 2018 8.060 8.060 8.060 0 -0.01(-0.15%)
May 24, 2018 8.054 8.085 8.021 8.072 654,105 +0.02(+0.31%)
May 23, 2018 8.060 8.060 8.023 8.047 392,870 -0.03(-0.38%)
May 22, 2018 8.066 8.103 8.066 8.078 350,834 +0.01(+0.15%)
May 21, 2018 8.047 8.078 8.029 8.066 317,162 +0.06(+0.70%)
May 18, 2018 7.998 8.029 7.998 8.010 346,841 +0.01(+0.15%)
May 17, 2018 8.017 8.054 7.979 7.998 751,138 -0.02(-0.31%)
May 16, 2018 8.029 8.047 8.023 8.023 474,499 +0.01(+0.08%)
May 15, 2018 8.023 8.035 7.992 8.017 516,727 -0.02(-0.23%)
May 14, 2018 8.066 8.097 8.035 8.035 220,567 -0.01(-0.15%)
May 11, 2018 8.017 8.066 8.017 8.047 269,974 +0.02(+0.23%)
May 10, 2018 7.979 8.041 7.979 8.029 224,369 +0.06(+0.78%)
May 09, 2018 7.924 7.979 7.924 7.967 287,118 +0.04(+0.55%)
May 08, 2018 7.899 7.924 7.880 7.924 365,474 +0.03(+0.39%)
May 07, 2018 7.893 7.930 7.868 7.893 305,206 +0.01(+0.08%)
May 04, 2018 7.831 7.903 7.812 7.886 653,214 +0.05(+0.63%)
May 03, 2018 7.868 7.868 7.769 7.837 354,661 -0.02(-0.24%)
May 02, 2018 7.868 7.899 7.849 7.855 244,577 -0.01(-0.08%)
May 01, 2018 7.899 7.899 7.806 7.862 235,852 -0.04(-0.55%)
Apr 30, 2018 7.930 7.979 7.899 7.905 244,373 -0.02(-0.31%)
Apr 27, 2018 7.930 7.955 7.893 7.930 227,366 +0.01(+0.16%)
Apr 26, 2018 7.899 7.920 7.874 7.917 479,725 +0.05(+0.63%)
Apr 25, 2018 7.886 7.886 7.824 7.868 544,878 -0.04(-0.55%)
Apr 24, 2018 7.955 7.979 7.849 7.911 322,123 +0.00(+0.00%)
Apr 23, 2018 7.961 7.961 7.899 7.911 210,844 -0.02(-0.23%)
Apr 20, 2018 7.973 7.973 7.905 7.930 241,419 -0.03(-0.39%)
Apr 19, 2018 7.973 7.998 7.930 7.961 285,133 -0.03(-0.39%)
Apr 18, 2018 8.023 8.023 7.979 7.992 255,433 -0.01(-0.08%)
Apr 17, 2018 7.961 8.017 7.944 7.998 503,775 +0.09(+1.18%)
Apr 16, 2018 7.936 7.942 7.893 7.905 247,217 +0.02(+0.24%)
Apr 13, 2018 7.911 7.920 7.852 7.886 236,840 +0.01(+0.08%)
Apr 12, 2018 7.911 7.930 7.874 7.880 376,867 +0.01(+0.16%)
Apr 11, 2018 7.862 7.911 7.837 7.868 415,057 -0.01(-0.16%)
Apr 10, 2018 7.837 7.886 7.812 7.880 508,685 +0.12(+1.52%)
Apr 09, 2018 7.781 7.998 7.738 7.763 495,696 +0.00(+0.00%)
Apr 06, 2018 7.800 7.868 7.699 7.763 483,160 -0.10(-1.26%)
Apr 05, 2018 7.837 7.874 7.824 7.862 484,061 +0.04(+0.48%)
Apr 04, 2018 7.694 7.837 7.694 7.824 566,782 +0.06(+0.72%)
Apr 03, 2018 7.769 7.781 7.701 7.769 468,211 +0.02(+0.32%)
Apr 02, 2018 7.837 7.862 7.694 7.744 461,535 -0.12(-1.57%)
Mar 29, 2018 7.868 7.868 7.868 0 +0.07(+0.95%)
Mar 28, 2018 7.713 7.818 7.713 7.793 456,442 +0.03(+0.40%)
Mar 27, 2018 7.868 7.911 7.756 7.763 377,098 -0.09(-1.10%)
Mar 26, 2018 7.793 7.874 7.775 7.849 654,609 +0.12(+1.52%)
Mar 23, 2018 7.911 7.930 7.713 7.732 634,409 -0.15(-1.89%)
Mar 22, 2018 7.967 7.986 7.874 7.880 495,877 -0.15(-1.85%)
Mar 21, 2018 7.992 8.047 7.979 8.029 314,451 +0.04(+0.54%)
Mar 20, 2018 7.998 8.010 7.967 7.986 368,672 +0.01(+0.16%)
Mar 19, 2018 8.010 8.025 7.911 7.973 437,859 -0.07(-0.85%)
Mar 16, 2018 8.054 8.085 8.017 8.041 366,548 -0.01(-0.08%)
Mar 15, 2018 8.072 8.096 8.041 8.047 309,925 +0.00(+0.00%)
Mar 14, 2018 8.109 8.128 8.041 8.047 417,431 -0.03(-0.38%)
Mar 13, 2018 8.196 8.218 8.078 8.078 410,214 -0.11(-1.29%)
Mar 12, 2018 8.209 8.227 8.153 8.184 302,222 +0.00(+0.00%)
Mar 09, 2018 8.103 8.196 8.078 8.184 630,414 +0.12(+1.50%)
Mar 08, 2018 8.045 8.069 8.008 8.063 296,394 +0.04(+0.53%)
Mar 07, 2018 8.033 7.929 8.020 454,210 +0.02(+0.23%)
Mar 06, 2018 8.020 8.045 7.984 8.002 268,539 +0.02(+0.23%)
Mar 05, 2018 7.880 8.002 7.880 7.984 265,268 +0.07(+0.92%)
Mar 02, 2018 7.856 7.923 7.813 7.911 413,191 +0.01(+0.15%)
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.