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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2014 8.139 8.139 8.075 8.096 599,797 -0.06(-0.68%)
May 29, 2014 8.161 8.161 8.066 8.152 874,633 -0.03(-0.37%)
May 28, 2014 8.165 8.187 8.118 8.182 671,880 +0.02(+0.26%)
May 27, 2014 8.109 8.161 8.096 8.161 847,490 +0.08(+1.01%)
May 23, 2014 8.070 8.079 8.079 8.079 519,897 +0.04(+0.53%)
May 22, 2014 8.062 8.092 8.036 8.036 467,292 +0.00(+0.05%)
May 21, 2014 8.062 8.101 8.031 8.032 593,187 -0.01(-0.16%)
May 20, 2014 8.070 8.096 8.002 8.045 592,333 -0.03(-0.32%)
May 19, 2014 8.036 8.070 8.015 8.070 474,053 +0.06(+0.75%)
May 16, 2014 8.010 8.036 7.967 8.010 487,387 +0.04(+0.54%)
May 15, 2014 8.040 8.040 7.946 7.967 528,327 -0.06(-0.80%)
May 14, 2014 8.040 8.070 7.985 8.032 510,393 -0.02(-0.21%)
May 13, 2014 7.993 8.049 7.967 8.049 411,789 +0.03(+0.43%)
May 12, 2014 8.040 8.049 7.963 8.015 510,113 +0.02(+0.21%)
May 09, 2014 7.993 8.015 7.967 7.997 493,171 +0.00(+0.00%)
May 08, 2014 8.002 8.036 7.954 7.997 430,930 +0.02(+0.27%)
May 07, 2014 7.942 7.980 7.907 7.976 463,399 +0.03(+0.43%)
May 06, 2014 7.967 7.967 7.916 7.942 493,080 -0.00(-0.05%)
May 05, 2014 7.985 7.988 7.920 7.946 501,401 -0.05(-0.64%)
May 02, 2014 7.989 8.015 7.959 7.997 446,033 +0.03(+0.38%)
May 01, 2014 7.946 7.996 7.924 7.967 497,231 +0.03(+0.43%)
Apr 30, 2014 7.907 7.933 7.873 7.933 407,265 +0.03(+0.44%)
Apr 29, 2014 7.881 7.907 7.859 7.899 530,932 +0.04(+0.55%)
Apr 28, 2014 7.834 7.881 7.791 7.856 377,136 +0.03(+0.44%)
Apr 25, 2014 7.834 7.839 7.791 7.821 393,897 -0.00(-0.05%)
Apr 24, 2014 7.873 7.873 7.804 7.826 362,447 +0.00(+0.05%)
Apr 23, 2014 7.834 7.851 7.804 7.821 448,934 -0.03(-0.33%)
Apr 22, 2014 7.791 7.847 7.753 7.847 459,311 +0.08(+1.05%)
Apr 21, 2014 7.791 7.804 7.735 7.766 477,283 -0.01(-0.11%)
Apr 17, 2014 7.774 7.774 7.774 7.774 493,587 +0.00(+0.06%)
Apr 16, 2014 7.817 7.817 7.735 7.770 682,150 -0.00(-0.06%)
Apr 15, 2014 7.787 7.787 7.667 7.774 523,901 +0.03(+0.33%)
Apr 14, 2014 7.770 7.783 7.680 7.748 427,987 +0.02(+0.22%)
Apr 11, 2014 7.688 7.748 7.662 7.731 489,024 +0.03(+0.33%)
Apr 10, 2014 7.787 7.791 7.667 7.705 608,712 -0.06(-0.83%)
Apr 09, 2014 7.723 7.783 7.692 7.770 579,730 +0.07(+0.95%)
Apr 08, 2014 7.697 7.757 7.680 7.697 663,824 -0.01(-0.17%)
Apr 07, 2014 7.740 7.753 7.684 7.710 777,966 -0.06(-0.77%)
Apr 04, 2014 7.856 7.860 7.753 7.770 625,585 -0.02(-0.22%)
Apr 03, 2014 7.804 7.860 7.778 7.787 732,498 -0.03(-0.33%)
Apr 02, 2014 7.894 7.894 7.803 7.813 965,911 -0.10(-1.25%)
Apr 01, 2014 7.907 7.937 7.851 7.912 978,435 +0.01(+0.11%)
Mar 31, 2014 7.890 7.946 7.817 7.903 1,136,271 +0.06(+0.82%)
Mar 28, 2014 7.808 7.894 7.791 7.839 740,093 +0.06(+0.77%)
Mar 27, 2014 7.757 7.778 7.701 7.778 627,492 +0.05(+0.61%)
Mar 26, 2014 7.778 7.808 7.727 7.731 406,688 -0.02(-0.28%)
Mar 25, 2014 7.735 7.776 7.730 7.753 595,658 +0.04(+0.56%)
Mar 24, 2014 7.731 7.744 7.680 7.710 484,193 -0.04(-0.50%)
Mar 21, 2014 7.735 7.766 7.684 7.748 628,202 +0.06(+0.84%)
Mar 20, 2014 7.598 7.684 7.564 7.684 567,688 +0.07(+0.96%)
Mar 19, 2014 7.632 7.637 7.577 7.611 463,211 -0.00(-0.06%)
Mar 18, 2014 7.650 7.662 7.594 7.615 540,746 -0.03(-0.45%)
Mar 17, 2014 7.701 7.705 7.628 7.650 562,822 -0.01(-0.17%)
Mar 14, 2014 7.624 7.671 7.607 7.662 357,369 +0.03(+0.45%)
Mar 13, 2014 7.662 7.690 7.605 7.628 695,502 -0.00(-0.06%)
Mar 12, 2014 7.561 7.632 7.544 7.632 549,980 +0.06(+0.83%)
Mar 11, 2014 7.544 7.578 7.523 7.570 684,110 +0.01(+0.11%)
Mar 10, 2014 7.511 7.574 7.461 7.561 539,782 +0.05(+0.67%)
Mar 07, 2014 7.645 7.645 7.503 7.511 956,179 -0.13(-1.65%)
Mar 06, 2014 7.586 7.645 7.582 7.637 437,381 +0.06(+0.77%)
Mar 05, 2014 7.624 7.645 7.565 7.578 778,316 -0.06(-0.82%)
Mar 04, 2014 7.586 7.645 7.586 7.641 363,628 +0.10(+1.39%)
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.