Premium
Virtus Dividend Interest and Premium Strategy Fund (NFJ)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -2.06422018349 | 13.08 | 13.1199 | 12.8 | 175509 | 12.94448831 | CS |
| 4 | 0.27 | 2.15311004785 | 12.54 | 13.125 | 11.89 | 226863 | 12.88985289 | CS |
| 12 | -0.09 | -0.697674418605 | 12.9 | 13.295 | 11.89 | 235566 | 12.8268565 | CS |
| 26 | 0.45 | 3.64077669903 | 12.36 | 13.295 | 11.89 | 204204 | 12.81415065 | CS |
| 52 | 0.59 | 4.82815057283 | 12.22 | 13.295 | 11.72 | 204723 | 12.57014638 | CS |
| 156 | -1.93 | -13.0936227951 | 14.74 | 15.04 | 10.43 | 221223 | 12.23726623 | CS |
| 260 | -0.52 | -3.90097524381 | 13.33 | 16.1898 | 7.53 | 232131 | 12.554166 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 12.81 | -0.1 | -0.77 | 12.88 | 12.905 | 12.805 | 97742 |
| 1738885200 | 12.91 | -0.02 | -0.15 | 12.92 | 12.97 | 12.855 | 168038 |
| 1738798800 | 12.93 | 0.01 | 0.08 | 12.98 | 13 | 12.855 | 161420 |
| 1738712400 | 12.92 | 0 | 0.00 | 12.93 | 12.985 | 12.88 | 191550 |
| 1738626000 | 12.92 | -0.13 | -1.00 | 12.98 | 13.005 | 12.8 | 169685 |
| 1738366800 | 13.05 | 0.03 | 0.23 | 13.06 | 13.1199 | 12.95 | 175269 |
| 1738280400 | 13.02 | 0.07 | 0.54 | 12.95 | 13.065 | 12.91 | 188219 |
| 1738194000 | 12.95 | -0.08 | -0.61 | 13.05 | 13.05 | 12.92 | 243551 |
| 1738107600 | 13.03 | -0.03 | -0.23 | 13.01 | 13.08 | 12.98 | 212105 |
| 1738021200 | 13.06 | -0.04 | -0.31 | 13.04 | 13.08 | 12.9604 | 280514 |
| 1737762000 | 13.1 | 0.06 | 0.46 | 13.05 | 13.125 | 13.05 | 338859 |
| 1737675600 | 13.04 | 0 | 0.00 | 13.04 | 13.04 | 13.04 | 0 |
| 1737589200 | 13.04 | 0.07 | 0.54 | 13.02 | 13.07 | 12.92 | 386943 |
| 1737502800 | 12.97 | 0.11 | 0.86 | 12.91 | 12.97 | 12.8234 | 227281 |
| 1737157200 | 12.86 | 0.05 | 0.39 | 12.9 | 12.92 | 12.845 | 246750 |
| 1737070800 | 12.81 | 0.04 | 0.31 | 12.79 | 12.84 | 12.74 | 239349 |
| 1736984400 | 12.77 | 0.2 | 1.59 | 12.73 | 12.795 | 12.66 | 155775 |
| 1736898000 | 12.57 | 0.09 | 0.72 | 12.54 | 12.63 | 12.49 | 213748 |
| 1736811600 | 12.48 | 0.02 | 0.16 | 11.89 | 12.48 | 11.89 | 298128 |
| 1736552400 | 12.46 | -0.13 | -1.03 | 12.49 | 12.5 | 12.36 | 157463 |
| 1736379600 | 12.59 | 0.03 | 0.24 | 12.54 | 12.59 | 12.44 | 203579 |
| 1736293200 | 12.56 | -0.13 | -1.02 | 12.7001 | 12.7001 | 12.55 | 237481 |
| 1736206800 | 12.69 | 0.02 | 0.16 | 12.6868 | 12.74 | 12.66 | 213015 |
| 1735947600 | 12.67 | -0.01 | -0.08 | 12.7395 | 12.7499 | 12.63 | 154866 |
| 1735861200 | 12.68 | 0.05 | 0.40 | 12.642 | 12.71 | 12.56 | 309007 |
| 1735688400 | 12.63 | -0.04 | -0.32 | 12.62 | 12.67 | 12.6 | 325368 |
| 1735602000 | 12.67 | -0.04 | -0.31 | 12.7201 | 12.7429 | 12.58 | 542017 |
| 1735342800 | 12.71 | 0.08 | 0.63 | 12.71 | 12.7332 | 12.595 | 752447 |
| 1735256400 | 12.63 | 0.07 | 0.56 | 12.59 | 12.6399 | 12.51 | 220238 |
| 1735077840 | 12.56 | 0.12 | 0.96 | 12.52 | 12.56 | 12.42 | 97777 |
| 1734997200 | 12.44 | 0.14 | 1.14 | 12.28 | 12.4699 | 12.28 | 273514 |
| 1734738000 | 12.3 | 0.14 | 1.15 | 12.2 | 12.37 | 12.18 | 205758 |
| 1734651600 | 12.16 | -0.17 | -1.38 | 12.38 | 12.4199 | 12.15 | 289034 |
| 1734565200 | 12.33 | -0.23 | -1.83 | 12.6299 | 12.63 | 12.31 | 187244 |
| 1734478800 | 12.56 | -0.08 | -0.63 | 12.635 | 12.66 | 12.51 | 212821 |
| 1734392400 | 12.64 | -0.06 | -0.47 | 12.6901 | 12.73 | 12.62 | 159155 |
| 1734133200 | 12.7 | -0.03 | -0.24 | 12.7944 | 12.8 | 12.69 | 161226 |
| 1734046800 | 12.73 | -0.34 | -2.60 | 12.7683 | 12.81 | 12.7101 | 267433 |
| 1733960400 | 13.07 | 0 | 0.00 | 13.11 | 13.21 | 13.07 | 178191 |
| 1733874000 | 13.07 | -0.14 | -1.06 | 13.21 | 13.21 | 13.07 | 248717 |
| 1733787600 | 13.21 | 0.04 | 0.30 | 13.2258 | 13.255 | 13.2 | 127308 |
| 1733528400 | 13.17 | -0.08 | -0.60 | 13.25 | 13.295 | 13.16 | 172936 |
| 1733442000 | 13.25 | -0.01 | -0.08 | 13.245 | 13.27 | 13.225 | 310883 |
| 1733355600 | 13.26 | 0.04 | 0.30 | 13.26 | 13.28 | 13.22 | 157596 |
| 1733269200 | 13.22 | 0 | 0.00 | 13.23 | 13.25 | 13.17 | 242785 |
| 1733182800 | 13.22 | -0.01 | -0.08 | 13.25 | 13.2899 | 13.145 | 134634 |
| 1732917840 | 13.23 | 0.08 | 0.61 | 13.2399 | 13.2399 | 13.1501 | 138103 |
| 1732750800 | 13.15 | 0.07 | 0.54 | 13.17 | 13.17 | 13.135 | 145129 |
| 1732664400 | 13.08 | -0.01 | -0.08 | 13.135 | 13.17 | 13.05 | 166028 |
| 1732578000 | 13.09 | 0.12 | 0.93 | 13.06 | 13.23 | 13.06 | 338689 |
| 1732318800 | 12.97 | -0.02 | -0.15 | 12.9899 | 13.005 | 12.9472 | 167338 |
| 1732232400 | 12.99 | 0.13 | 1.01 | 12.96 | 12.99 | 12.88 | 312323 |
| 1732146000 | 12.86 | -0.07 | -0.54 | 12.83 | 12.895 | 12.8101 | 147929 |
| 1732059600 | 12.93 | 0.01 | 0.08 | 12.85 | 12.99 | 12.85 | 215459 |
| 1731973200 | 12.92 | 0.08 | 0.62 | 12.9199 | 12.985 | 12.8783 | 120745 |
| 1731714000 | 12.84 | -0.11 | -0.85 | 12.96 | 12.96 | 12.835 | 175138 |
| 1731627600 | 12.95 | -0.05 | -0.38 | 12.975 | 13.0286 | 12.94 | 139410 |
| 1731541200 | 13 | 0.02 | 0.15 | 13.0551 | 13.0768 | 12.96 | 130158 |
| 1731454800 | 12.98 | -0.04 | -0.31 | 13.06 | 13.07 | 12.96 | 144886 |
| 1731368400 | 13.02 | 0.05 | 0.39 | 13.046 | 13.1 | 12.9101 | 184301 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
