Virtus Dividend, Interest & Premium Strategy Fund - NFJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.83	12.85	12.85	12.85	12.7	184,900
November 06, 2025	12.91	12.82	12.82	12.95	12.82	153,433
November 05, 2025	12.78	12.92	12.92	12.94	12.75	192,200
November 04, 2025	12.88	12.78	12.78	12.91	12.78	216,905
November 03, 2025	12.93	12.93	12.93	12.96	12.87	174,349
October 31, 2025	12.84	12.86	12.86	12.94	12.8	183,134
October 30, 2025	12.78	12.82	12.82	12.93	12.73	181,700
October 29, 2025	12.87	12.78	12.78	12.89	12.75	333,437
October 28, 2025	13	12.87	12.87	13	12.83	263,600
October 27, 2025	12.96	12.96	12.96	13	12.92	285,546
October 24, 2025	12.91	12.86	12.86	12.98	12.81	809,200
October 23, 2025	12.95	12.91	12.91	13.02	12.84	121,001
October 22, 2025	13.03	12.9	12.9	13.04	12.81	106,700
October 21, 2025	12.92	12.99	12.99	12.99	12.85	203,910
October 20, 2025	12.82	12.91	12.91	12.95	12.81	123,843
October 17, 2025	12.86	12.75	12.75	12.86	12.72	140,121
October 16, 2025	13.02	12.85	12.85	13.06	12.8	255,800
October 15, 2025	13	12.95	12.95	13.08	12.85	210,649
October 14, 2025	12.8	12.88	12.88	12.93	12.74	281,128
October 13, 2025	12.85	12.81	12.81	12.94	12.78	153,430
October 10, 2025	13.06	12.77	12.77	13.08	12.74	210,432
October 09, 2025	13.16	13	13	13.16	12.98	210,233
October 08, 2025	13.18	13.11	13.11	13.19	13.06	194,316
October 07, 2025	13.15	13.12	13.12	13.23	12.99	376,800
October 06, 2025	13.02	13.13	13.13	13.16	13.01	224,400
October 03, 2025	12.94	12.98	12.98	13.06	12.91	199,227
October 02, 2025	13.05	12.98	12.98	13.05	12.92	196,400
October 01, 2025	12.98	13.03	13.03	13.03	12.95	274,189
September 30, 2025	12.96	13.01	13.01	13.01	12.9	214,900
September 29, 2025	12.95	12.97	12.97	13.04	12.92	494,126
September 26, 2025	12.85	12.95	12.95	12.95	12.83	317,921
September 25, 2025	12.84	12.8	12.8	12.87	12.74	187,900
September 24, 2025	12.96	12.86	12.86	12.99	12.85	183,100
September 23, 2025	12.99	12.95	12.95	13.03	12.9	117,625
September 22, 2025	12.97	12.99	12.99	12.99	12.94	174,008
September 19, 2025	12.92	12.94	12.94	12.98	12.89	258,715
September 18, 2025	12.84	12.9	12.9	12.91	12.84	117,645
September 17, 2025	12.9	12.83	12.83	12.95	12.8	174,300
September 16, 2025	12.91	12.85	12.85	12.93	12.82	178,710
September 15, 2025	12.9	12.87	12.87	12.93	12.82	152,000
September 12, 2025	12.96	12.85	12.85	12.96	12.82	118,149
September 11, 2025	13.17	13.22	12.92	13.25	13.16	226,700
September 10, 2025	13.1	13.1	13.1	13.16	13.1	148,900
September 09, 2025	13.01	13.08	13.08	13.14	13.01	130,900
September 08, 2025	13.06	13	13	13.09	12.98	95,158
September 05, 2025	13.12	13.06	13.06	13.13	12.95	86,700
September 04, 2025	13.05	13.06	13.06	13.1	12.97	153,442
September 03, 2025	13.03	13.03	13.03	13.09	12.98	194,900
September 02, 2025	13.01	12.97	12.97	13.02	12.94	138,400
August 29, 2025	13.04	13.08	13.08	13.12	12.87	116,400
August 28, 2025	13.05	13.06	13.06	13.06	13.01	91,602
August 27, 2025	12.96	13	13	13.05	12.96	112,521
August 26, 2025	12.95	12.96	12.96	13	12.89	121,937
August 25, 2025	12.96	12.95	12.95	13	12.89	117,300
August 22, 2025	12.73	12.93	12.93	12.94	12.7	105,300
August 21, 2025	12.7	12.65	12.65	12.81	12.65	148,200
August 20, 2025	12.82	12.7	12.7	12.84	12.7	121,000
August 19, 2025	12.82	12.81	12.81	12.84	12.75	171,100
August 18, 2025	12.73	12.82	12.82	12.85	12.71	123,643
August 15, 2025	12.76	12.71	12.71	12.79	12.7	157,100

Virtus Dividend, Interest & Premium Strategy Fund (NFJ) NYSE