Virtus Dividend, Interest & Premium Strategy Fund (NFJ)
NYSE: NFJ · Real-Time Price · USD
14.52
-0.14 (-0.95%)
Oct 23, 2026, 4:00 PM EDT - Market closed
NFJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.55 | 14.69 | 14.51 | 14.52 | 14.52 | -0.95% | 333,593 |
| Oct 22, 2026 | 14.72 | 14.75 | 14.57 | 14.66 | 14.66 | -1.01% | 365,562 |
| Oct 21, 2026 | 14.85 | 14.89 | 14.73 | 14.81 | 14.81 | 0.07% | 154,291 |
| Oct 20, 2026 | 14.56 | 14.81 | 14.56 | 14.80 | 14.80 | 1.58% | 461,589 |
| Oct 19, 2026 | 14.65 | 14.70 | 14.56 | 14.57 | 14.57 | -0.34% | 259,165 |
| Oct 16, 2026 | 14.70 | 14.76 | 14.51 | 14.62 | 14.62 | - | 264,783 |
| Oct 15, 2026 | 14.61 | 14.86 | 14.61 | 14.62 | 14.62 | -0.34% | 249,292 |
| Oct 14, 2026 | 14.93 | 15.03 | 14.67 | 14.67 | 14.67 | -2.72% | 326,791 |
| Oct 13, 2026 | 14.90 | 15.18 | 14.86 | 15.08 | 15.08 | 1.14% | 487,082 |
| Oct 12, 2026 | 14.61 | 15.05 | 14.52 | 14.91 | 14.91 | 2.19% | 975,960 |
| Oct 9, 2026 | 14.40 | 14.75 | 14.40 | 14.59 | 14.59 | 1.60% | 246,786 |
| Oct 8, 2026 | 14.33 | 14.43 | 14.12 | 14.36 | 14.36 | -0.62% | 504,953 |
| Oct 7, 2026 | 14.73 | 14.79 | 14.43 | 14.45 | 14.45 | -1.90% | 167,218 |
| Oct 6, 2026 | 15.07 | 15.07 | 14.73 | 14.73 | 14.73 | -2.51% | 352,049 |
| Oct 5, 2026 | 15.05 | 15.16 | 14.91 | 15.11 | 15.11 | - | 252,664 |
| Oct 2, 2026 | 15.09 | 15.22 | 15.09 | 15.11 | 15.11 | 0.47% | 204,469 |
| Oct 1, 2026 | 15.04 | 15.06 | 14.92 | 15.04 | 15.04 | -0.07% | 353,839 |
| Sep 30, 2026 | 15.04 | 15.19 | 14.96 | 15.05 | 15.05 | - | 466,333 |
| Sep 29, 2026 | 15.12 | 15.14 | 14.95 | 15.05 | 15.05 | -0.59% | 591,111 |
| Sep 28, 2026 | 15.10 | 15.19 | 14.90 | 15.14 | 15.14 | - | 376,441 |
| Sep 25, 2026 | 15.05 | 15.14 | 15.00 | 15.14 | 15.14 | 0.53% | 244,890 |
| Sep 24, 2026 | 14.93 | 15.06 | 14.90 | 15.06 | 15.06 | 0.13% | 208,758 |
| Sep 23, 2026 | 15.12 | 15.17 | 15.01 | 15.04 | 15.04 | -1.25% | 219,407 |
| Sep 22, 2026 | 15.31 | 15.33 | 15.20 | 15.23 | 15.23 | -0.65% | 272,467 |
| Sep 21, 2026 | 15.25 | 15.38 | 15.23 | 15.33 | 15.33 | 0.46% | 424,502 |
| Sep 18, 2026 | 15.30 | 15.32 | 15.13 | 15.26 | 15.26 | -0.20% | 255,283 |
| Sep 17, 2026 | 15.21 | 15.31 | 15.19 | 15.29 | 15.29 | 1.12% | 135,457 |
| Sep 16, 2026 | 15.19 | 15.24 | 14.97 | 15.12 | 15.12 | 0.60% | 388,797 |
| Sep 15, 2026 | 15.22 | 15.44 | 15.03 | 15.03 | 15.03 | -1.57% | 533,092 |
| Sep 14, 2026 | 15.37 | 15.38 | 15.16 | 15.27 | 15.27 | -0.81% | 371,106 |
| Sep 11, 2026 | 15.60 | 15.70 | 15.57 | 15.70 | 15.40 | 1.36% | 171,874 |
| Sep 10, 2026 | 15.52 | 15.56 | 15.46 | 15.49 | 15.19 | -0.58% | 87,344 |
| Sep 9, 2026 | 15.63 | 15.65 | 15.51 | 15.58 | 15.28 | -0.32% | 108,561 |
| Sep 8, 2026 | 15.70 | 15.75 | 15.63 | 15.63 | 15.33 | -0.32% | 282,799 |
| Sep 4, 2026 | 15.70 | 15.70 | 15.64 | 15.68 | 15.38 | - | 184,626 |
| Sep 3, 2026 | 15.62 | 15.70 | 15.47 | 15.68 | 15.38 | 0.97% | 152,195 |
| Sep 2, 2026 | 15.48 | 15.53 | 15.38 | 15.53 | 15.23 | 0.78% | 192,563 |
| Sep 1, 2026 | 15.54 | 15.66 | 15.38 | 15.41 | 15.11 | -1.03% | 317,245 |
| Aug 31, 2026 | 15.59 | 15.68 | 15.53 | 15.57 | 15.27 | - | 76,519 |
| Aug 28, 2026 | 15.60 | 15.61 | 15.50 | 15.57 | 15.27 | 0.19% | 135,098 |
| Aug 27, 2026 | 15.62 | 15.65 | 15.54 | 15.54 | 15.24 | -0.32% | 60,323 |
| Aug 26, 2026 | 15.62 | 15.63 | 15.55 | 15.59 | 15.29 | -0.32% | 70,224 |
| Aug 25, 2026 | 15.63 | 15.67 | 15.58 | 15.64 | 15.34 | 0.84% | 173,064 |
| Aug 24, 2026 | 15.66 | 15.66 | 15.50 | 15.51 | 15.21 | -0.77% | 109,357 |
| Aug 21, 2026 | 15.58 | 15.68 | 15.55 | 15.63 | 15.33 | 0.51% | 112,665 |
| Aug 20, 2026 | 15.67 | 15.68 | 15.54 | 15.55 | 15.25 | -0.89% | 100,166 |
| Aug 19, 2026 | 15.75 | 15.75 | 15.63 | 15.69 | 15.39 | 0.38% | 114,856 |
| Aug 18, 2026 | 15.70 | 15.70 | 15.60 | 15.63 | 15.33 | -0.64% | 153,566 |
| Aug 17, 2026 | 15.72 | 15.74 | 15.66 | 15.73 | 15.42 | 0.19% | 123,224 |
| Aug 14, 2026 | 15.72 | 15.73 | 15.63 | 15.70 | 15.40 | 0.26% | 73,341 |