Virtus Dividend, Interest & Premium Strategy Fund (NFJ)
NYSE: NFJ · Real-Time Price · USD
13.00
+0.04 (0.31%)
Aug 27, 2025, 4:00 PM - Market closed

NFJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202512.9613.0512.9613.0013.000.31%112,521
Aug 26, 202512.9513.0012.8912.9612.960.08%121,937
Aug 25, 202512.9613.0012.8912.9512.950.15%117,261
Aug 22, 202512.7312.9412.7012.9312.932.21%105,265
Aug 21, 202512.7012.8112.6512.6512.65-0.39%148,153
Aug 20, 202512.8212.8412.7012.7012.70-0.86%120,970
Aug 19, 202512.8212.8412.7512.8112.81-0.08%171,056
Aug 18, 202512.7312.8512.7112.8212.820.87%123,643
Aug 15, 202512.7612.7912.7012.7112.710.08%157,058
Aug 14, 202512.7612.7612.7012.7012.70-0.63%108,173
Aug 13, 202512.6812.7812.6512.7812.781.27%184,409
Aug 12, 202512.5712.6612.5512.6212.620.40%160,288
Aug 11, 202512.6512.6512.5212.5712.57-0.24%93,128
Aug 8, 202512.5812.6512.5512.6012.600.16%137,090
Aug 7, 202512.6612.7012.5312.5812.58-0.40%155,720
Aug 6, 202512.6212.6712.6012.6312.630.72%174,474
Aug 5, 202512.5612.6312.5112.5412.54-0.16%196,064
Aug 4, 202512.4812.6512.4812.5612.560.64%98,808
Aug 1, 202512.6312.6312.4312.4812.48-1.50%215,102
Jul 31, 202512.7112.7812.6412.6712.67-0.08%163,276
Jul 30, 202512.8212.8412.6612.6812.68-0.70%153,210
Jul 29, 202512.8412.8812.7712.7712.77-0.39%150,200
Jul 28, 202512.9012.9012.8012.8212.82-0.16%169,742
Jul 25, 202512.8212.8812.7812.8412.840.47%185,534
Jul 24, 202512.7112.8112.6912.7812.780.95%239,887
Jul 23, 202512.8212.8312.6412.6612.66-0.86%384,539
Jul 22, 202512.7112.7712.7012.7712.770.79%168,329
Jul 21, 202512.8012.8512.6612.6712.67-1.40%236,304
Jul 18, 202512.6412.8512.5512.8512.851.90%391,139
Jul 17, 202512.5712.6512.5212.6112.610.56%195,475
Jul 16, 202512.5812.6012.4612.5412.54-0.24%139,225
Jul 15, 202512.6812.6812.5112.5712.57-0.40%276,466
Jul 14, 202512.5912.6712.5512.6212.620.24%228,409
Jul 11, 202512.6212.6512.5712.5912.59-0.24%150,653
Jul 10, 202512.6012.6912.5512.6212.620.32%263,301
Jul 9, 202512.5712.6012.5012.5812.580.48%190,987
Jul 8, 202512.5012.5912.4912.5212.520.16%162,365
Jul 7, 202512.5812.5912.4912.5012.50-0.79%151,928
Jul 3, 202512.6112.6712.6012.6012.600.24%94,611
Jul 2, 202512.5212.5812.4812.5712.570.88%184,765
Jul 1, 202512.4012.5312.4012.4612.460.48%171,610
Jun 30, 202512.4212.4312.3612.4012.400.32%170,268
Jun 27, 202512.3512.4212.2512.3612.361.06%704,898
Jun 26, 202512.3612.4012.1612.2312.23-0.49%485,593
Jun 25, 202512.3012.3012.2412.2912.290.41%199,154
Jun 24, 202512.1512.2712.1512.2412.240.82%162,674
Jun 23, 202512.0512.1412.0412.1412.140.75%169,085
Jun 20, 202512.0812.1812.0012.0512.050.33%185,401
Jun 18, 202512.0612.1212.0012.0112.01-0.25%206,611
Jun 17, 202512.0812.1512.0112.0412.04-0.66%186,546