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 )

12.81 -0.07 (-0.50%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 20, 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 6.565 6.581 6.539 6.555 285,835 +0.01(+0.08%)
May 27, 2016 6.560 6.550 6.550 6.550 412,996 +0.00(+0.00%)
May 26, 2016 6.550 6.550 6.508 6.550 283,403 +0.03(+0.40%)
May 25, 2016 6.477 6.534 6.461 6.524 293,289 +0.07(+1.05%)
May 24, 2016 6.409 6.482 6.400 6.456 311,827 +0.08(+1.31%)
May 23, 2016 6.388 6.409 6.373 6.373 313,449 -0.01(-0.16%)
May 20, 2016 6.446 6.451 6.367 6.383 377,803 -0.02(-0.24%)
May 19, 2016 6.430 6.435 6.357 6.399 360,719 -0.05(-0.73%)
May 18, 2016 6.394 6.466 6.383 6.446 807,646 +0.05(+0.73%)
May 17, 2016 6.435 6.440 6.399 6.399 208,611 -0.04(-0.57%)
May 16, 2016 6.425 6.451 6.404 6.435 306,035 +0.01(+0.16%)
May 13, 2016 6.409 6.435 6.399 6.425 403,401 -0.02(-0.24%)
May 12, 2016 6.461 6.482 6.406 6.440 230,326 -0.02(-0.32%)
May 11, 2016 6.451 6.475 6.430 6.461 199,514 -0.03(-0.40%)
May 10, 2016 6.425 6.487 6.414 6.487 340,891 +0.08(+1.22%)
May 09, 2016 6.399 6.425 6.388 6.409 293,386 +0.03(+0.41%)
May 06, 2016 6.321 6.394 6.310 6.383 425,279 +0.03(+0.41%)
May 05, 2016 6.420 6.425 6.331 6.357 374,241 -0.04(-0.57%)
May 04, 2016 6.420 6.430 6.367 6.394 316,326 -0.04(-0.57%)
May 03, 2016 6.472 6.472 6.399 6.430 390,740 -0.06(-0.96%)
May 02, 2016 6.508 6.508 6.472 6.493 466,843 -0.01(-0.16%)
Apr 29, 2016 6.524 6.524 6.482 6.503 310,162 -0.02(-0.24%)
Apr 28, 2016 6.513 6.565 6.500 6.519 315,819 -0.03(-0.40%)
Apr 27, 2016 6.503 6.560 6.487 6.545 262,586 +0.04(+0.56%)
Apr 26, 2016 6.477 6.513 6.451 6.508 345,038 +0.03(+0.48%)
Apr 25, 2016 6.456 6.493 6.440 6.477 291,266 -0.01(-0.16%)
Apr 22, 2016 6.461 6.503 6.435 6.487 317,951 +0.03(+0.40%)
Apr 21, 2016 6.482 6.503 6.446 6.461 295,872 -0.02(-0.32%)
Apr 20, 2016 6.477 6.503 6.461 6.482 250,753 +0.01(+0.16%)
Apr 19, 2016 6.487 6.508 6.461 6.472 333,586 -0.02(-0.24%)
Apr 18, 2016 6.357 6.487 6.352 6.487 429,514 +0.09(+1.47%)
Apr 15, 2016 6.373 6.414 6.367 6.394 204,640 +0.00(+0.00%)
Apr 14, 2016 6.378 6.414 6.357 6.394 224,779 +0.02(+0.33%)
Apr 13, 2016 6.326 6.399 6.326 6.373 419,350 +0.06(+0.99%)
Apr 12, 2016 6.289 6.341 6.289 6.310 523,826 +0.03(+0.41%)
Apr 11, 2016 6.274 6.336 6.274 6.284 284,514 +0.02(+0.33%)
Apr 08, 2016 6.315 6.341 6.258 6.263 420,955 -0.01(-0.08%)
Apr 07, 2016 6.263 6.305 6.263 6.268 478,452 -0.02(-0.33%)
Apr 06, 2016 6.263 6.310 6.253 6.289 358,351 +0.05(+0.84%)
Apr 05, 2016 6.315 6.315 6.227 6.237 390,126 -0.09(-1.48%)
Apr 04, 2016 6.347 6.378 6.300 6.331 369,977 -0.03(-0.41%)
Apr 01, 2016 6.357 6.378 6.337 6.357 380,845 -0.03(-0.49%)
Mar 31, 2016 6.378 6.430 6.378 6.388 646,909 +0.02(+0.25%)
Mar 30, 2016 6.394 6.425 6.347 6.373 480,373 -0.01(-0.08%)
Mar 29, 2016 6.341 6.378 6.327 6.378 476,226 +0.04(+0.66%)
Mar 28, 2016 6.331 6.386 6.315 6.336 989,251 +0.05(+0.75%)
Mar 24, 2016 6.373 6.289 6.289 6.289 806,610 -0.10(-1.55%)
Mar 23, 2016 6.378 6.394 6.331 6.388 576,527 +0.03(+0.41%)
Mar 22, 2016 6.378 6.399 6.362 6.362 292,626 -0.06(-0.89%)
Mar 21, 2016 6.362 6.430 6.362 6.420 409,369 +0.04(+0.57%)
Mar 18, 2016 6.404 6.409 6.373 6.383 383,025 +0.01(+0.08%)
Mar 17, 2016 6.295 6.394 6.295 6.378 536,327 +0.07(+1.07%)
Mar 16, 2016 6.279 6.315 6.266 6.310 345,877 +0.05(+0.75%)
Mar 15, 2016 6.268 6.284 6.242 6.263 335,053 -0.05(-0.82%)
Mar 14, 2016 6.300 6.321 6.274 6.315 414,121 -0.02(-0.33%)
Mar 11, 2016 6.248 6.336 6.248 6.336 388,934 +0.11(+1.84%)
Mar 10, 2016 6.253 6.253 6.159 6.222 392,721 +0.01(+0.17%)
Mar 09, 2016 6.201 6.221 6.191 6.211 478,888 +0.03(+0.41%)
Mar 08, 2016 6.186 6.207 6.155 6.186 325,595 -0.03(-0.41%)
Mar 07, 2016 6.206 6.231 6.160 6.211 514,549 -0.01(-0.16%)
Mar 04, 2016 6.170 6.221 6.120 6.221 512,847 +0.06(+0.91%)
Mar 03, 2016 6.094 6.165 6.078 6.165 838,437 +0.07(+1.17%)
Mar 02, 2016 5.988 6.094 5.967 6.094 880,100 +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.