Virtus Dividend, Interest & Premium Strategy Fund (NFJ)
NYSE: NFJ · Real-Time Price · USD
12.07
-0.11 (-0.90%)
At close: Mar 28, 2025, 4:00 PM
12.25
+0.18 (1.49%)
After-hours: Mar 28, 2025, 6:02 PM EDT
NFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.21 | 12.26 | 12.04 | 12.07 | 12.07 | -0.90% | 696,388 |
| Mar 27, 2025 | 12.14 | 12.19 | 12.07 | 12.18 | 12.18 | 0.08% | 300,219 |
| Mar 26, 2025 | 12.17 | 12.25 | 12.12 | 12.17 | 12.17 | -0.41% | 263,838 |
| Mar 25, 2025 | 12.29 | 12.29 | 12.19 | 12.22 | 12.22 | 0.16% | 268,573 |
| Mar 24, 2025 | 12.17 | 12.23 | 12.15 | 12.20 | 12.20 | 0.58% | 187,867 |
| Mar 21, 2025 | 12.14 | 12.24 | 12.07 | 12.13 | 12.13 | -0.33% | 147,336 |
| Mar 20, 2025 | 12.12 | 12.20 | 12.11 | 12.17 | 12.17 | 0.41% | 174,106 |
| Mar 19, 2025 | 12.16 | 12.25 | 12.12 | 12.12 | 12.12 | -0.25% | 407,418 |
| Mar 18, 2025 | 12.12 | 12.17 | 12.08 | 12.15 | 12.15 | 0.33% | 217,351 |
| Mar 17, 2025 | 11.99 | 12.17 | 11.99 | 12.11 | 12.11 | 0.75% | 146,281 |
| Mar 14, 2025 | 11.87 | 12.03 | 11.87 | 12.02 | 12.02 | 1.43% | 131,010 |
| Mar 13, 2025 | 12.08 | 12.11 | 11.85 | 11.85 | 11.85 | -4.13% | 150,591 |
| Mar 12, 2025 | 12.37 | 12.43 | 12.31 | 12.36 | 12.05 | 0.41% | 250,522 |
| Mar 11, 2025 | 12.38 | 12.47 | 12.31 | 12.31 | 12.00 | -0.65% | 292,531 |
| Mar 10, 2025 | 12.57 | 12.67 | 12.37 | 12.39 | 12.08 | -1.82% | 174,341 |
| Mar 7, 2025 | 12.60 | 12.67 | 12.53 | 12.62 | 12.30 | 0.08% | 129,325 |
| Mar 6, 2025 | 12.51 | 12.67 | 12.43 | 12.61 | 12.29 | -0.16% | 238,820 |
| Mar 5, 2025 | 12.60 | 12.66 | 12.53 | 12.63 | 12.31 | 0.24% | 162,589 |
| Mar 4, 2025 | 12.60 | 12.68 | 12.52 | 12.60 | 12.28 | -0.32% | 221,370 |
| Mar 3, 2025 | 12.81 | 12.84 | 12.64 | 12.64 | 12.32 | -1.02% | 222,893 |
| Feb 28, 2025 | 12.62 | 12.77 | 12.60 | 12.77 | 12.45 | 1.59% | 132,840 |
| Feb 27, 2025 | 12.71 | 12.74 | 12.57 | 12.57 | 12.26 | -1.10% | 172,419 |
| Feb 26, 2025 | 12.79 | 12.83 | 12.60 | 12.71 | 12.39 | -0.16% | 165,379 |
| Feb 25, 2025 | 12.74 | 12.80 | 12.64 | 12.73 | 12.41 | 0.16% | 166,650 |
| Feb 24, 2025 | 12.77 | 12.87 | 12.68 | 12.71 | 12.39 | -0.31% | 187,510 |
| Feb 21, 2025 | 12.89 | 12.96 | 12.74 | 12.75 | 12.43 | -0.70% | 135,322 |
| Feb 20, 2025 | 12.95 | 12.98 | 12.84 | 12.84 | 12.52 | -0.77% | 137,160 |
| Feb 19, 2025 | 12.96 | 13.01 | 12.88 | 12.94 | 12.62 | 0.08% | 108,733 |
| Feb 18, 2025 | 12.93 | 12.99 | 12.89 | 12.93 | 12.61 | 0.54% | 199,050 |
| Feb 14, 2025 | 12.84 | 12.89 | 12.81 | 12.86 | 12.54 | 0.16% | 141,663 |
| Feb 13, 2025 | 12.84 | 12.89 | 12.81 | 12.84 | 12.52 | - | 143,039 |
| Feb 12, 2025 | 12.87 | 12.88 | 12.80 | 12.84 | 12.52 | -0.23% | 192,428 |
| Feb 11, 2025 | 12.81 | 12.87 | 12.80 | 12.87 | 12.55 | 0.47% | 127,771 |
| Feb 10, 2025 | 12.88 | 12.88 | 12.77 | 12.81 | 12.49 | - | 138,362 |
| Feb 7, 2025 | 12.88 | 12.91 | 12.81 | 12.81 | 12.49 | -0.77% | 105,538 |
| Feb 6, 2025 | 12.92 | 12.97 | 12.86 | 12.91 | 12.59 | -0.15% | 168,038 |
| Feb 5, 2025 | 12.98 | 13.00 | 12.86 | 12.93 | 12.61 | 0.08% | 161,420 |
| Feb 4, 2025 | 12.93 | 12.99 | 12.88 | 12.92 | 12.60 | - | 191,550 |
| Feb 3, 2025 | 12.98 | 13.01 | 12.80 | 12.92 | 12.60 | -1.00% | 190,725 |
| Jan 31, 2025 | 13.06 | 13.12 | 12.95 | 13.05 | 12.72 | 0.23% | 175,269 |
| Jan 30, 2025 | 12.95 | 13.07 | 12.91 | 13.02 | 12.69 | 0.54% | 188,219 |
| Jan 29, 2025 | 13.05 | 13.05 | 12.92 | 12.95 | 12.63 | -0.61% | 243,551 |
| Jan 28, 2025 | 13.01 | 13.08 | 12.98 | 13.03 | 12.70 | -0.23% | 216,479 |
| Jan 27, 2025 | 13.04 | 13.08 | 12.96 | 13.06 | 12.73 | -0.31% | 280,766 |
| Jan 24, 2025 | 13.05 | 13.13 | 13.05 | 13.10 | 12.77 | 0.61% | 339,361 |
| Jan 23, 2025 | 13.02 | 13.04 | 12.96 | 13.02 | 12.69 | -0.15% | 139,402 |
| Jan 22, 2025 | 13.02 | 13.07 | 12.92 | 13.04 | 12.71 | 0.54% | 396,968 |
| Jan 21, 2025 | 12.94 | 12.97 | 12.82 | 12.97 | 12.65 | 0.86% | 231,267 |
| Jan 17, 2025 | 12.90 | 12.92 | 12.85 | 12.86 | 12.54 | 0.39% | 246,750 |
| Jan 16, 2025 | 12.79 | 12.84 | 12.74 | 12.81 | 12.49 | 0.31% | 239,349 |