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 UNCHANGED
Streaming Delayed 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 31, 2019 8.086 8.114 8.052 8.066 239,450 -0.10(-1.17%)
May 30, 2019 8.155 8.182 8.127 8.161 332,337 +0.02(+0.25%)
May 29, 2019 8.189 8.189 8.121 8.141 185,713 -0.08(-1.00%)
May 28, 2019 8.298 8.305 8.202 8.223 314,946 -0.08(-0.90%)
May 24, 2019 8.312 8.318 8.257 8.298 172,773 +0.03(+0.33%)
May 23, 2019 8.277 8.277 8.216 8.271 194,394 -0.05(-0.57%)
May 22, 2019 8.318 8.373 8.318 8.318 400,764 -0.04(-0.49%)
May 21, 2019 8.325 8.366 8.325 8.359 235,512 +0.05(+0.66%)
May 20, 2019 8.291 8.325 8.271 8.305 197,679 -0.02(-0.25%)
May 17, 2019 8.298 8.393 8.277 8.325 241,355 -0.03(-0.33%)
May 16, 2019 8.291 8.387 8.291 8.353 354,560 +0.07(+0.82%)
May 15, 2019 8.250 8.301 8.226 8.284 211,353 +0.01(+0.17%)
May 14, 2019 8.202 8.305 8.202 8.271 202,210 +0.08(+1.00%)
May 13, 2019 8.291 8.291 8.161 8.189 226,456 -0.18(-2.20%)
May 10, 2019 8.312 8.373 8.250 8.373 195,194 +0.05(+0.66%)
May 09, 2019 8.332 8.353 8.243 8.318 370,941 -0.06(-0.73%)
May 08, 2019 8.339 8.393 8.339 8.380 175,187 +0.03(+0.33%)
May 07, 2019 8.434 8.441 8.318 8.353 185,518 -0.15(-1.77%)
May 06, 2019 8.407 8.503 8.393 8.503 215,281 +0.01(+0.08%)
May 03, 2019 8.469 8.503 8.469 8.496 313,307 +0.05(+0.65%)
May 02, 2019 8.448 8.475 8.428 8.441 224,523 -0.03(-0.40%)
May 01, 2019 8.503 8.503 8.455 8.475 274,922 +0.00(+0.00%)
Apr 30, 2019 8.441 8.496 8.414 8.475 266,852 +0.02(+0.24%)
Apr 29, 2019 8.414 8.475 8.413 8.455 199,441 +0.05(+0.57%)
Apr 26, 2019 8.441 8.441 8.400 8.407 171,601 -0.01(-0.08%)
Apr 25, 2019 8.407 8.434 8.387 8.414 161,524 -0.02(-0.24%)
Apr 24, 2019 8.462 8.462 8.407 8.434 273,178 -0.01(-0.08%)
Apr 23, 2019 8.414 8.448 8.380 8.441 313,760 +0.04(+0.49%)
Apr 22, 2019 8.400 8.421 8.359 8.400 196,573 -0.01(-0.16%)
Apr 18, 2019 8.414 8.441 8.400 8.414 300,705 +0.01(+0.08%)
Apr 17, 2019 8.421 8.427 8.387 8.407 310,817 +0.01(+0.16%)
Apr 16, 2019 8.407 8.428 8.380 8.393 169,813 +0.00(+0.00%)
Apr 15, 2019 8.346 8.400 8.346 8.393 333,029 +0.05(+0.65%)
Apr 12, 2019 8.387 8.400 8.339 8.339 412,956 -0.01(-0.16%)
Apr 11, 2019 8.325 8.359 8.318 8.353 225,712 +0.03(+0.41%)
Apr 10, 2019 8.325 8.332 8.277 8.318 197,786 +0.01(+0.08%)
Apr 09, 2019 8.318 8.325 8.308 8.312 185,066 -0.03(-0.33%)
Apr 08, 2019 8.325 8.353 8.291 8.339 168,501 +0.01(+0.08%)
Apr 05, 2019 8.305 8.352 8.305 8.332 194,315 +0.03(+0.33%)
Apr 04, 2019 8.277 8.339 8.277 8.305 316,631 +0.01(+0.16%)
Apr 03, 2019 8.305 8.325 8.284 8.291 307,205 +0.01(+0.08%)
Apr 02, 2019 8.291 8.318 8.277 8.284 286,332 -0.02(-0.25%)
Apr 01, 2019 8.271 8.325 8.257 8.305 391,054 +0.08(+0.91%)
Mar 29, 2019 8.250 8.257 8.141 8.230 716,299 +0.03(+0.33%)
Mar 28, 2019 8.168 8.216 8.148 8.202 900,207 +0.05(+0.67%)
Mar 27, 2019 8.134 8.168 8.107 8.148 430,591 +0.00(+0.00%)
Mar 26, 2019 8.107 8.161 8.107 8.148 365,252 +0.09(+1.10%)
Mar 25, 2019 8.182 8.215 8.052 8.059 824,480 -0.12(-1.50%)
Mar 22, 2019 8.243 8.243 8.138 8.182 476,409 -0.06(-0.75%)
Mar 21, 2019 8.243 8.243 8.196 8.243 435,257 +0.00(+0.00%)
Mar 20, 2019 8.257 8.271 8.189 8.243 355,525 +0.00(+0.00%)
Mar 19, 2019 8.291 8.298 8.237 8.243 212,427 -0.02(-0.25%)
Mar 18, 2019 8.237 8.264 8.229 8.264 159,794 +0.03(+0.41%)
Mar 15, 2019 8.182 8.250 8.182 8.230 340,857 +0.03(+0.42%)
Mar 14, 2019 8.168 8.216 8.141 8.196 290,825 +0.03(+0.33%)
Mar 13, 2019 8.141 8.188 8.100 8.168 346,424 +0.03(+0.42%)
Mar 12, 2019 8.134 8.172 8.117 8.134 390,440 +0.01(+0.17%)
Mar 11, 2019 8.059 8.127 8.059 8.121 394,950 +0.10(+1.19%)
Mar 08, 2019 8.032 8.039 7.998 8.025 337,487 -0.04(-0.55%)
Mar 07, 2019 8.089 8.096 8.036 8.069 368,669 -0.03(-0.33%)
Mar 06, 2019 8.123 8.137 8.076 8.096 503,603 -0.04(-0.49%)
Mar 05, 2019 8.143 8.156 8.116 8.136 303,293 -0.01(-0.16%)
Mar 04, 2019 8.183 8.200 8.089 8.150 390,119 -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.