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 )

12.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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, 2019 7.909 7.936 7.876 7.889 244,811 -0.09(-1.17%)
May 30, 2019 7.976 8.003 7.949 7.983 339,778 +0.02(+0.25%)
May 29, 2019 8.009 8.009 7.943 7.963 189,870 -0.08(-1.00%)
May 28, 2019 8.116 8.123 8.023 8.043 321,997 -0.07(-0.90%)
May 24, 2019 8.130 8.136 8.076 8.116 176,641 +0.03(+0.33%)
May 23, 2019 8.096 8.096 8.036 8.090 198,746 -0.05(-0.57%)
May 22, 2019 8.136 8.190 8.136 8.136 409,736 -0.04(-0.49%)
May 21, 2019 8.143 8.183 8.143 8.176 240,785 +0.05(+0.66%)
May 20, 2019 8.110 8.143 8.090 8.123 202,105 -0.02(-0.25%)
May 17, 2019 8.116 8.210 8.096 8.143 246,758 -0.03(-0.33%)
May 16, 2019 8.110 8.203 8.110 8.170 362,498 +0.07(+0.82%)
May 15, 2019 8.070 8.120 8.046 8.103 216,085 +0.01(+0.17%)
May 14, 2019 8.023 8.123 8.023 8.090 206,738 +0.08(+1.00%)
May 13, 2019 8.110 8.110 7.983 8.009 231,526 -0.18(-2.20%)
May 10, 2019 8.130 8.190 8.070 8.190 199,564 +0.05(+0.66%)
May 09, 2019 8.150 8.170 8.063 8.136 379,245 -0.06(-0.73%)
May 08, 2019 8.156 8.210 8.156 8.196 179,109 +0.03(+0.33%)
May 07, 2019 8.250 8.256 8.136 8.170 189,671 -0.15(-1.77%)
May 06, 2019 8.223 8.316 8.210 8.316 220,100 +0.01(+0.08%)
May 03, 2019 8.283 8.316 8.283 8.310 320,322 +0.05(+0.65%)
May 02, 2019 8.263 8.290 8.243 8.256 229,550 -0.03(-0.40%)
May 01, 2019 8.316 8.316 8.270 8.290 281,077 +0.00(+0.00%)
Apr 30, 2019 8.256 8.310 8.230 8.290 272,826 +0.02(+0.24%)
Apr 29, 2019 8.230 8.290 8.229 8.270 203,906 +0.05(+0.57%)
Apr 26, 2019 8.256 8.256 8.216 8.223 175,442 -0.01(-0.08%)
Apr 25, 2019 8.223 8.250 8.203 8.230 165,141 -0.02(-0.24%)
Apr 24, 2019 8.276 8.276 8.223 8.250 279,294 -0.01(-0.08%)
Apr 23, 2019 8.230 8.263 8.196 8.256 320,784 +0.04(+0.49%)
Apr 22, 2019 8.216 8.236 8.176 8.216 200,974 -0.01(-0.16%)
Apr 18, 2019 8.230 8.256 8.216 8.230 307,437 +0.01(+0.08%)
Apr 17, 2019 8.236 8.243 8.203 8.223 317,776 +0.01(+0.16%)
Apr 16, 2019 8.223 8.243 8.196 8.210 173,615 +0.00(+0.00%)
Apr 15, 2019 8.163 8.216 8.163 8.210 340,485 +0.05(+0.65%)
Apr 12, 2019 8.203 8.216 8.156 8.156 422,201 -0.01(-0.16%)
Apr 11, 2019 8.143 8.176 8.136 8.170 230,765 +0.03(+0.41%)
Apr 10, 2019 8.143 8.150 8.096 8.136 202,214 +0.01(+0.08%)
Apr 09, 2019 8.136 8.143 8.126 8.130 189,210 -0.03(-0.33%)
Apr 08, 2019 8.143 8.170 8.110 8.156 172,274 +0.01(+0.08%)
Apr 05, 2019 8.123 8.169 8.123 8.150 198,665 +0.03(+0.33%)
Apr 04, 2019 8.096 8.156 8.096 8.123 323,720 +0.01(+0.16%)
Apr 03, 2019 8.123 8.143 8.103 8.110 314,083 +0.01(+0.08%)
Apr 02, 2019 8.110 8.136 8.096 8.103 292,742 -0.02(-0.25%)
Apr 01, 2019 8.090 8.143 8.076 8.123 399,809 +0.07(+0.91%)
Mar 29, 2019 8.070 8.076 7.963 8.049 732,335 +0.03(+0.33%)
Mar 28, 2019 7.989 8.036 7.969 8.023 920,360 +0.05(+0.67%)
Mar 27, 2019 7.956 7.989 7.929 7.969 440,231 +0.00(+0.00%)
Mar 26, 2019 7.929 7.983 7.929 7.969 373,429 +0.09(+1.10%)
Mar 25, 2019 8.003 8.035 7.876 7.883 842,938 -0.12(-1.50%)
Mar 22, 2019 8.063 8.063 7.960 8.003 487,075 -0.06(-0.75%)
Mar 21, 2019 8.063 8.063 8.016 8.063 445,001 +0.00(+0.00%)
Mar 20, 2019 8.076 8.090 8.009 8.063 363,484 +0.00(+0.00%)
Mar 19, 2019 8.110 8.116 8.056 8.063 217,183 -0.02(-0.25%)
Mar 18, 2019 8.056 8.083 8.048 8.083 163,371 +0.03(+0.41%)
Mar 15, 2019 8.003 8.070 8.003 8.049 348,488 +0.03(+0.42%)
Mar 14, 2019 7.989 8.036 7.963 8.016 297,336 +0.03(+0.33%)
Mar 13, 2019 7.963 8.009 7.923 7.989 354,180 +0.03(+0.42%)
Mar 12, 2019 7.956 7.993 7.939 7.956 399,181 +0.01(+0.17%)
Mar 11, 2019 7.883 7.949 7.883 7.943 403,793 +0.09(+1.19%)
Mar 08, 2019 7.856 7.863 7.823 7.849 345,042 -0.04(-0.55%)
Mar 07, 2019 7.912 7.919 7.860 7.893 376,923 -0.03(-0.33%)
Mar 06, 2019 7.945 7.959 7.899 7.919 514,877 -0.04(-0.49%)
Mar 05, 2019 7.965 7.978 7.938 7.958 310,083 -0.01(-0.16%)
Mar 04, 2019 8.004 8.021 7.912 7.971 398,853 -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.