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 29, 2020 8.121 8.224 8.106 8.180 209,623 +0.01(+0.18%)
May 28, 2020 8.151 8.212 8.128 8.165 324,511 +0.03(+0.36%)
May 27, 2020 8.128 8.158 8.010 8.136 239,253 +0.08(+1.01%)
May 26, 2020 8.091 8.106 8.047 8.055 324,424 +0.12(+1.49%)
May 22, 2020 7.944 7.951 7.885 7.936 268,896 +0.02(+0.28%)
May 21, 2020 7.966 7.981 7.885 7.914 186,118 -0.08(-1.02%)
May 20, 2020 7.936 7.995 7.936 7.995 192,847 +0.13(+1.69%)
May 19, 2020 7.877 7.899 7.848 7.862 199,037 -0.04(-0.47%)
May 18, 2020 7.870 7.936 7.870 7.899 260,991 +0.21(+2.79%)
May 15, 2020 7.626 7.707 7.582 7.685 260,777 +0.04(+0.48%)
May 14, 2020 7.500 7.692 7.463 7.648 493,713 +0.03(+0.39%)
May 13, 2020 7.796 7.833 7.589 7.619 291,828 -0.18(-2.37%)
May 12, 2020 7.951 8.004 7.803 7.803 348,025 -0.15(-1.86%)
May 11, 2020 7.870 7.988 7.862 7.951 296,359 +0.01(+0.09%)
May 08, 2020 7.951 7.988 7.899 7.944 152,785 +0.07(+0.84%)
May 07, 2020 7.862 7.914 7.833 7.877 214,547 +0.09(+1.14%)
May 06, 2020 7.877 7.877 7.774 7.788 288,435 -0.02(-0.28%)
May 05, 2020 7.759 7.877 7.759 7.811 298,983 +0.11(+1.44%)
May 04, 2020 7.552 7.729 7.508 7.700 306,171 +0.02(+0.29%)
May 01, 2020 7.633 7.715 7.596 7.678 365,115 -0.14(-1.80%)
Apr 30, 2020 7.899 7.899 7.766 7.818 360,948 -0.11(-1.40%)
Apr 29, 2020 7.855 7.958 7.781 7.929 290,924 +0.18(+2.29%)
Apr 28, 2020 7.848 7.914 7.729 7.752 349,417 -0.02(-0.29%)
Apr 27, 2020 7.655 7.781 7.655 7.774 217,154 +0.13(+1.74%)
Apr 24, 2020 7.633 7.655 7.582 7.641 257,123 +0.10(+1.27%)
Apr 23, 2020 7.670 7.707 7.545 7.545 567,400 -0.08(-1.07%)
Apr 22, 2020 7.567 7.678 7.552 7.626 250,936 +0.14(+1.88%)
Apr 21, 2020 7.426 7.523 7.382 7.486 462,786 -0.21(-2.69%)
Apr 20, 2020 7.655 7.811 7.648 7.692 410,834 -0.12(-1.51%)
Apr 17, 2020 7.781 7.848 7.700 7.811 447,665 +0.20(+2.62%)
Apr 16, 2020 7.752 7.752 7.530 7.611 298,937 -0.06(-0.77%)
Apr 15, 2020 7.722 7.759 7.537 7.670 301,858 -0.19(-2.44%)
Apr 14, 2020 7.781 7.899 7.729 7.862 568,748 +0.21(+2.70%)
Apr 13, 2020 7.759 7.759 7.404 7.655 998,055 -0.06(-0.77%)
Apr 09, 2020 7.781 7.907 7.663 7.715 416,810 +0.08(+1.06%)
Apr 08, 2020 7.382 7.685 7.367 7.633 357,969 +0.27(+3.61%)
Apr 07, 2020 7.493 7.633 7.367 7.367 368,806 +0.04(+0.50%)
Apr 06, 2020 6.983 7.389 6.917 7.330 529,800 +0.63(+9.37%)
Apr 03, 2020 6.843 6.959 6.692 6.702 606,405 -0.24(-3.41%)
Apr 02, 2020 6.776 6.983 6.717 6.939 578,169 +0.16(+2.40%)
Apr 01, 2020 6.843 6.946 6.710 6.776 452,437 -0.33(-4.58%)
Mar 31, 2020 7.234 7.456 7.101 7.101 855,998 -0.16(-2.24%)
Mar 30, 2020 7.183 7.367 6.990 7.264 549,889 +0.09(+1.24%)
Mar 27, 2020 7.234 7.316 7.020 7.175 884,098 -0.14(-1.92%)
Mar 26, 2020 6.946 7.345 6.939 7.316 651,543 +0.34(+4.87%)
Mar 25, 2020 6.370 7.160 6.370 6.976 947,526 +0.64(+10.15%)
Mar 24, 2020 5.949 6.517 5.949 6.333 846,061 +0.55(+9.45%)
Mar 23, 2020 5.793 6.052 5.564 5.786 995,215 -0.32(-5.21%)
Mar 20, 2020 6.096 6.436 6.070 6.104 1,027,275 -0.02(-0.36%)
Mar 19, 2020 5.586 6.517 5.586 6.126 871,909 +0.27(+4.67%)
Mar 18, 2020 6.170 6.355 5.668 5.852 1,309,921 -0.68(-10.41%)
Mar 17, 2020 6.303 6.747 6.183 6.532 1,345,924 +0.21(+3.39%)
Mar 16, 2020 6.096 6.710 6.089 6.318 1,101,738 -0.69(-9.91%)
Mar 13, 2020 6.621 7.027 6.566 7.013 1,253,273 +0.68(+10.80%)
Mar 12, 2020 7.063 7.071 6.322 6.329 1,258,031 -1.19(-15.80%)
Mar 11, 2020 7.971 8.057 7.510 7.517 469,812 -0.61(-7.53%)
Mar 10, 2020 8.036 8.144 7.784 8.129 696,953 +0.27(+3.48%)
Mar 09, 2020 8.100 8.108 7.726 7.856 670,723 -0.71(-8.32%)
Mar 06, 2020 8.381 8.576 8.381 8.568 309,153 -0.08(-0.92%)
Mar 05, 2020 8.698 8.751 8.554 8.648 224,453 -0.24(-2.67%)
Mar 04, 2020 8.698 8.892 8.698 8.885 317,803 +0.27(+3.09%)
Mar 03, 2020 8.806 8.842 8.497 8.619 504,154 -0.17(-1.89%)
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.