Virtus Dividend, Interest & Premium Strategy Fund (NFJ)
NYSE: NFJ · Real-Time Price · USD
12.36
+0.13 (1.06%)
Jun 27, 2025, 4:00 PM - Market closed

NFJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 202512.1112.1912.0712.1212.120.50%85,323
Jun 13, 202512.0512.1012.0012.0612.06-0.50%120,517
Jun 12, 202512.1412.2312.0712.1212.12-2.18%136,359
Jun 11, 202512.4712.4812.3912.3912.09-0.40%113,520
Jun 10, 202512.3012.4412.3012.4412.141.63%156,885
Jun 9, 202512.3012.3812.2312.2411.94-0.24%136,643
Jun 6, 202512.2312.3212.2312.2711.970.99%112,733
Jun 5, 202512.2612.2912.1312.1511.85-0.08%219,838
Jun 4, 202512.1412.2412.1312.1611.860.25%178,271
Jun 3, 202512.0812.1412.0212.1311.830.41%115,421
Jun 2, 202512.0412.0811.9712.0811.780.42%181,772
May 30, 202511.9512.0711.9012.0311.740.75%203,844
May 29, 202511.9612.0211.9311.9411.650.08%346,868
May 28, 202512.0212.0811.8811.9311.64-0.58%311,061
May 27, 202512.0912.1211.9912.0011.710.33%183,564
May 23, 202511.7911.9811.7111.9611.670.67%201,036
May 22, 202511.9311.9511.8511.8811.59-0.50%246,148
May 21, 202512.0812.1111.9011.9411.65-1.57%175,277
May 20, 202512.1212.1412.0712.1311.830.08%201,630
May 19, 202512.0612.1212.0212.1211.82-183,382
May 16, 202512.0012.1211.9712.1211.821.76%129,091
May 15, 202512.0412.0911.9111.9111.62-0.75%374,373
May 14, 202512.1212.1411.9912.0011.71-0.83%184,078
May 13, 202512.0712.1312.0612.1011.800.67%165,484
May 12, 202512.2012.2012.0212.0211.731.43%149,774
May 9, 202511.8611.8911.7011.8511.560.25%110,872
May 8, 202511.8311.9011.7211.8211.530.94%150,300
May 7, 202511.6611.8011.6511.7111.420.26%151,826
May 6, 202511.7311.7711.6711.6811.39-1.02%181,718
May 5, 202511.7511.8611.7411.8011.510.17%195,960
May 2, 202511.8211.8811.7511.7811.490.94%144,148
May 1, 202511.7411.7611.6511.6711.380.34%205,685
Apr 30, 202511.5711.6311.4211.6311.350.26%131,031
Apr 29, 202511.5211.6211.5011.6011.320.78%160,821
Apr 28, 202511.5811.6211.4211.5111.23-0.17%145,179
Apr 25, 202511.5811.6311.4711.5311.250.52%150,506
Apr 24, 202511.3711.5411.3711.4711.191.24%186,326
Apr 23, 202511.4111.5811.3011.3311.051.16%213,454
Apr 22, 202511.0411.2011.0411.2010.932.75%195,319
Apr 21, 202511.1511.1510.8310.9010.63-2.33%398,941
Apr 17, 202511.1511.3011.1511.1610.890.45%104,361
Apr 16, 202511.2211.3311.0211.1110.84-1.16%201,676