Virtus Dividend Interest & Premium Strategy Fund

NFJ
🏛️ 美国 →
13.03
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.97 12.97 12.97 12.97 8.1K
09:32 12.97 12.97 12.97 12.97 1.5K
09:39 12.96 12.96 12.96 12.96 0.1K
09:41 12.96 12.96 12.96 12.96 0.8K
09:43 12.95 12.95 12.95 12.95 0.2K
09:44 12.95 12.95 12.95 12.95 0.5K
09:45 12.95 12.96 12.95 12.96 6.0K
09:46 12.96 12.96 12.96 12.96 0.1K
09:47 12.96 12.96 12.96 12.96 3.7K
09:48 12.95 12.95 12.95 12.95 2.3K
09:52 12.95 12.95 12.95 12.95 2.1K
09:54 12.95 12.95 12.95 12.95 1.2K
09:55 12.95 12.95 12.95 12.95 1.2K
09:56 12.95 12.95 12.95 12.95 0.4K
10:08 12.95 12.95 12.95 12.95 0.2K
10:11 12.95 12.95 12.95 12.95 0.5K
10:13 12.95 12.95 12.95 12.95 0.5K
10:14 12.95 12.95 12.95 12.95 5.0K
10:15 12.96 12.96 12.96 12.96 2.0K
10:18 12.96 12.96 12.96 12.96 3.2K
10:19 12.95 12.95 12.95 12.95 0.1K
10:23 12.96 12.96 12.96 12.96 1.9K
10:24 12.95 12.95 12.95 12.95 5.3K
10:28 12.96 12.96 12.96 12.96 0.2K
10:29 12.96 12.96 12.96 12.96 1.4K
10:37 12.97 12.97 12.97 12.97 3.8K
10:38 12.97 12.97 12.97 12.97 0.3K
10:39 12.97 12.97 12.97 12.97 1.8K
10:41 12.97 12.97 12.97 12.97 0.8K
10:42 12.97 12.97 12.97 12.97 1.6K
11:01 12.98 12.98 12.98 12.98 1.7K
11:02 12.98 12.98 12.98 12.98 0.1K
11:06 12.98 12.98 12.98 12.98 2.7K
11:09 12.98 12.98 12.98 12.98 0.7K
11:10 12.97 12.97 12.97 12.97 0.5K
11:20 12.99 12.99 12.99 12.99 1.7K
11:25 12.98 12.98 12.98 12.98 2.0K
11:26 12.99 12.99 12.99 12.99 0.6K
11:36 12.98 12.98 12.97 12.97 3.5K
11:37 12.97 12.97 12.97 12.97 4.3K
11:43 12.99 12.99 12.97 12.97 3.2K
11:44 12.98 12.98 12.98 12.98 0.6K
11:50 12.98 12.98 12.98 12.98 0.4K
11:51 12.98 12.98 12.98 12.98 1.6K
11:52 12.98 12.98 12.98 12.98 4.1K
11:53 12.96 12.98 12.96 12.98 0.6K
11:54 12.98 12.98 12.98 12.98 0.1K
11:55 12.98 12.98 12.96 12.96 2.2K
11:56 12.98 12.98 12.98 12.98 0.8K
11:57 12.98 12.98 12.98 12.98 3.3K
12:00 12.97 12.98 12.97 12.96 1.8K
12:01 12.96 12.96 12.96 12.96 1.8K
12:03 12.98 12.98 12.98 12.98 0.2K
12:04 12.98 12.98 12.98 12.98 0.5K
12:05 12.98 12.98 12.98 12.98 0.6K
12:07 12.98 12.98 12.98 12.98 3.1K
12:13 12.98 12.98 12.97 12.97 1.5K
12:19 12.96 12.96 12.96 12.96 0.1K
12:20 12.98 12.98 12.98 12.98 0.2K
12:24 12.98 12.98 12.98 12.98 0.1K
12:32 12.96 12.96 12.96 12.96 0.2K
12:36 12.96 12.96 12.96 12.96 2.0K
12:37 12.98 12.98 12.98 12.98 0.3K
12:42 12.99 12.99 12.98 12.98 7.4K
12:43 12.98 12.98 12.98 12.98 1.2K
12:46 12.99 12.99 12.99 12.99 1.0K
12:47 12.99 12.99 12.99 12.99 1.1K
12:49 12.98 12.98 12.98 12.98 0.6K
12:54 12.98 12.98 12.98 12.98 0.3K
12:55 12.98 12.98 12.98 12.98 1.8K
13:02 12.98 12.98 12.98 12.98 0.3K
13:11 12.98 12.98 12.96 12.96 0.3K
13:22 12.98 12.98 12.98 12.98 1.3K
13:35 12.97 12.97 12.97 12.97 0.6K
13:46 12.98 12.98 12.98 12.98 0.1K
13:48 12.98 12.98 12.98 12.98 0.6K
13:50 12.98 12.98 12.96 12.96 0.3K
14:04 12.97 12.97 12.97 12.97 0.2K
14:05 12.98 12.98 12.98 12.98 0.3K
14:17 12.96 12.96 12.96 12.96 0.1K
14:19 12.97 12.97 12.97 12.97 1.4K
14:31 12.98 12.98 12.98 12.98 1.2K
14:35 12.98 12.98 12.98 12.98 2.2K
14:38 12.96 12.97 12.96 12.97 2.1K
14:42 12.97 12.97 12.97 12.97 2.0K
14:47 12.97 12.97 12.97 12.97 1.2K
15:10 12.98 12.98 12.98 12.98 0.6K
15:13 12.97 12.97 12.97 12.97 1.2K
15:14 12.95 12.96 12.95 12.96 2.5K
15:15 12.97 12.97 12.96 12.97 18.2K
15:21 12.96 12.96 12.96 12.96 0.2K
15:27 12.98 12.98 12.98 12.98 2.8K
15:31 12.96 12.96 12.95 12.95 1.5K
15:40 12.96 12.96 12.96 12.96 0.5K
15:47 12.96 12.96 12.96 12.96 0.3K
15:48 12.96 12.96 12.96 12.96 0.8K
15:50 12.95 12.95 12.95 12.95 1.5K
15:52 12.96 12.96 12.95 12.95 0.2K
15:53 12.96 12.96 12.96 12.96 6.5K
15:54 12.97 12.97 12.97 12.97 0.1K
15:57 12.96 12.97 12.96 12.97 1.1K
15:58 12.98 12.98 12.98 12.98 0.1K
15:59 12.98 12.99 12.98 12.99 4.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 13.00 13.03 12.95 13.03 0.3M
2025-09-30 12.96 13.01 12.90 13.01 0.2M
2025-09-29 12.95 13.04 12.92 12.97 0.5M
2025-09-26 12.85 12.95 12.83 12.95 0.3M
2025-09-25 12.80 12.87 12.75 12.78 0.2M
2025-09-24 12.97 12.99 12.85 12.87 0.2M
2025-09-23 13.00 13.03 12.90 12.95 0.1M
2025-09-22 12.97 12.99 12.94 12.98 0.2M
2025-09-19 12.92 12.98 12.89 12.94 0.3M
2025-09-18 12.84 12.91 12.84 12.90 0.1M
2025-09-17 12.90 12.95 12.80 12.83 0.2M
2025-09-16 12.91 12.93 12.82 12.85 0.2M
2025-09-15 12.90 12.93 12.82 12.87 0.2M
2025-09-12 12.96 12.96 12.82 12.85 0.1M
2025-09-11 13.17 13.25 13.16 13.22 0.2M
2025-09-10 13.10 13.16 13.10 13.10 0.1M
2025-09-09 13.01 13.14 13.01 13.08 0.1M
2025-09-08 13.06 13.09 12.98 13.00 0.1M
2025-09-05 13.12 13.13 12.95 13.06 0.1M
2025-09-04 13.05 13.10 12.97 13.06 0.2M
2025-09-03 13.03 13.09 12.98 13.03 0.2M
2025-09-02 13.01 13.02 12.94 12.97 0.1M
2025-08-29 13.04 13.12 12.87 13.08 0.1M
2025-08-28 13.05 13.06 13.01 13.06 0.1M
2025-08-27 12.96 13.05 12.96 13.00 0.1M
2025-08-26 12.95 13.00 12.89 12.96 0.1M
2025-08-25 12.96 13.00 12.89 12.95 0.1M
2025-08-22 12.73 12.94 12.70 12.93 0.1M
2025-08-21 12.70 12.81 12.65 12.65 0.1M
2025-08-20 12.82 12.84 12.70 12.70 0.1M
2025-08-19 12.82 12.84 12.75 12.81 0.2M
2025-08-18 12.73 12.85 12.71 12.82 0.1M
2025-08-15 12.76 12.79 12.70 12.71 0.2M
2025-08-14 12.76 12.76 12.70 12.70 0.1M
2025-08-13 12.68 12.78 12.65 12.78 0.2M
2025-08-12 12.57 12.66 12.55 12.62 0.2M
2025-08-11 12.65 12.65 12.52 12.57 0.1M
2025-08-08 12.58 12.65 12.55 12.60 0.1M
2025-08-07 12.66 12.70 12.53 12.58 0.2M
2025-08-06 12.62 12.67 12.60 12.63 0.2M
2025-08-05 12.56 12.63 12.51 12.54 0.2M
2025-08-04 12.48 12.65 12.48 12.56 0.1M
2025-08-01 12.63 12.63 12.43 12.48 0.2M
2025-07-31 12.71 12.78 12.64 12.67 0.2M
2025-07-30 12.82 12.84 12.66 12.68 0.2M
2025-07-29 12.84 12.88 12.77 12.77 0.2M
2025-07-28 12.90 12.90 12.80 12.82 0.2M
2025-07-25 12.82 12.88 12.78 12.84 0.2M
2025-07-24 12.71 12.81 12.69 12.78 0.2M
2025-07-23 12.82 12.83 12.64 12.66 0.4M
2025-07-22 12.71 12.77 12.70 12.77 0.2M
2025-07-21 12.80 12.85 12.66 12.67 0.2M
2025-07-18 12.64 12.85 12.55 12.85 0.4M
2025-07-17 12.57 12.65 12.52 12.61 0.2M
2025-07-16 12.58 12.60 12.46 12.54 0.1M
2025-07-15 12.68 12.68 12.51 12.57 0.3M
2025-07-14 12.59 12.67 12.55 12.62 0.2M
2025-07-11 12.62 12.65 12.57 12.59 0.2M
2025-07-10 12.60 12.69 12.55 12.62 0.3M
2025-07-09 12.57 12.60 12.50 12.58 0.2M
2025-07-08 12.50 12.59 12.49 12.52 0.2M
2025-07-07 12.58 12.59 12.49 12.50 0.2M
2025-07-03 12.61 12.67 12.60 12.60 0.1M
2025-07-02 12.52 12.58 12.48 12.57 0.2M
2025-07-01 12.40 12.53 12.40 12.46 0.2M
2025-06-30 12.42 12.43 12.36 12.40 0.2M
2025-06-27 12.35 12.42 12.25 12.36 0.7M
2025-06-26 12.36 12.40 12.16 12.23 0.5M
2025-06-25 12.30 12.30 12.24 12.29 0.2M
2025-06-24 12.15 12.27 12.15 12.24 0.2M
2025-06-23 12.05 12.14 12.04 12.14 0.2M
2025-06-20 12.08 12.18 12.00 12.05 0.2M
2025-06-18 12.06 12.12 12.00 12.01 0.2M
2025-06-17 12.08 12.15 12.01 12.04 0.2M
2025-06-16 12.11 12.19 12.07 12.12 0.1M
2025-06-13 12.05 12.10 12.00 12.06 0.1M
2025-06-12 12.14 12.23 12.07 12.12 0.1M
2025-06-11 12.47 12.48 12.39 12.39 0.1M
2025-06-10 12.30 12.44 12.30 12.44 0.2M
2025-06-09 12.30 12.38 12.23 12.24 0.1M
2025-06-06 12.23 12.32 12.23 12.27 0.1M
2025-06-05 12.26 12.29 12.13 12.15 0.2M
2025-06-04 12.14 12.24 12.13 12.16 0.2M
2025-06-03 12.08 12.14 12.02 12.13 0.1M
2025-06-02 12.04 12.08 11.97 12.08 0.2M
2025-05-30 11.95 12.07 11.90 12.03 0.2M
2025-05-29 11.96 12.02 11.93 11.94 0.3M
2025-05-28 12.02 12.08 11.88 11.93 0.3M
2025-05-27 12.09 12.12 11.99 12.00 0.2M
2025-05-23 11.79 11.98 11.71 11.96 0.2M
2025-05-22 11.93 11.95 11.85 11.88 0.2M
2025-05-21 12.08 12.11 11.90 11.94 0.2M
2025-05-20 12.12 12.14 12.07 12.13 0.2M
2025-05-19 12.06 12.12 12.02 12.12 0.2M
2025-05-16 12.00 12.12 11.97 12.12 0.1M
2025-05-15 12.04 12.09 11.91 11.91 0.4M
2025-05-14 12.12 12.14 11.99 12.00 0.2M
2025-05-13 12.07 12.13 12.06 12.10 0.2M
2025-05-12 12.20 12.20 12.02 12.02 0.1M
2025-05-09 11.86 11.89 11.70 11.85 0.1M
2025-05-08 11.83 11.90 11.72 11.82 0.2M
2025-05-07 11.66 11.80 11.65 11.71 0.2M
2025-05-06 11.73 11.77 11.67 11.68 0.2M
2025-05-05 11.75 11.86 11.74 11.80 0.2M
2025-05-02 11.82 11.88 11.75 11.78 0.1M
2025-05-01 11.74 11.76 11.65 11.67 0.2M
2025-04-30 11.57 11.63 11.42 11.63 0.1M
2025-04-29 11.52 11.62 11.50 11.60 0.2M
2025-04-28 11.58 11.62 11.42 11.51 0.1M
2025-04-25 11.58 11.63 11.47 11.53 0.2M
2025-04-24 11.37 11.54 11.37 11.47 0.2M
2025-04-23 11.41 11.58 11.30 11.33 0.2M
2025-04-22 11.04 11.20 11.04 11.20 0.2M
2025-04-21 11.15 11.15 10.83 10.90 0.4M
2025-04-17 11.15 11.30 11.15 11.16 0.1M
2025-04-16 11.22 11.33 11.02 11.11 0.2M
2025-04-15 11.24 11.33 11.19 11.24 0.2M
2025-04-14 11.20 11.30 11.09 11.18 0.4M
2025-04-11 10.92 11.22 10.91 11.09 0.3M
2025-04-10 11.35 11.35 10.84 10.97 0.2M
2025-04-09 10.65 11.41 10.61 11.41 0.5M
2025-04-08 10.95 11.26 10.55 10.60 0.3M
2025-04-07 10.28 11.02 10.02 10.66 0.5M
2025-04-04 11.23 11.50 10.95 11.03 0.6M
2025-04-03 11.97 12.00 11.73 11.73 0.3M
2025-04-02 11.99 12.19 11.99 12.13 0.2M
2025-04-01 12.04 12.15 11.98 12.11 0.2M
2025-03-31 12.00 12.19 12.00 12.13 0.2M
2025-03-28 12.21 12.26 12.04 12.07 0.7M
2025-03-27 12.14 12.19 12.07 12.18 0.3M
2025-03-26 12.17 12.25 12.12 12.17 0.3M
2025-03-25 12.29 12.29 12.19 12.22 0.3M
2025-03-24 12.17 12.23 12.15 12.20 0.2M
2025-03-21 12.14 12.24 12.07 12.13 0.1M
2025-03-20 12.12 12.20 12.11 12.17 0.2M
2025-03-19 12.16 12.25 12.12 12.12 0.4M
2025-03-18 12.12 12.17 12.08 12.15 0.2M
2025-03-17 11.99 12.17 11.99 12.11 0.1M
2025-03-14 11.87 12.03 11.87 12.02 0.1M
2025-03-13 12.08 12.11 11.85 11.85 0.2M
2025-03-12 12.37 12.43 12.31 12.36 0.3M
2025-03-11 12.38 12.47 12.31 12.31 0.3M
2025-03-10 12.57 12.67 12.37 12.39 0.2M
2025-03-07 12.60 12.67 12.53 12.62 0.1M
2025-03-06 12.51 12.67 12.43 12.61 0.2M
2025-03-05 12.60 12.66 12.53 12.63 0.2M
2025-03-04 12.60 12.68 12.52 12.60 0.2M
2025-03-03 12.81 12.84 12.64 12.64 0.2M
2025-02-28 12.62 12.77 12.60 12.77 0.1M
2025-02-27 12.71 12.74 12.57 12.57 0.2M
2025-02-26 12.79 12.83 12.60 12.71 0.2M
2025-02-25 12.74 12.80 12.64 12.73 0.2M
2025-02-24 12.77 12.87 12.68 12.71 0.2M
2025-02-21 12.89 12.96 12.74 12.75 0.1M
2025-02-20 12.95 12.98 12.84 12.84 0.1M
2025-02-19 12.96 13.01 12.88 12.94 0.1M
2025-02-18 12.93 12.99 12.89 12.93 0.2M
2025-02-14 12.84 12.89 12.81 12.86 0.1M
2025-02-13 12.84 12.89 12.81 12.84 0.1M
2025-02-12 12.87 12.88 12.80 12.84 0.2M
2025-02-11 12.81 12.87 12.80 12.87 0.1M
2025-02-10 12.88 12.88 12.77 12.81 0.1M
2025-02-07 12.88 12.91 12.81 12.81 0.1M
2025-02-06 12.92 12.97 12.86 12.91 0.2M
2025-02-05 12.98 13.00 12.86 12.93 0.2M
2025-02-04 12.93 12.99 12.88 12.92 0.2M
2025-02-03 12.98 13.01 12.80 12.92 0.2M
2025-01-31 13.06 13.12 12.95 13.05 0.2M
2025-01-30 12.95 13.07 12.91 13.02 0.2M
2025-01-29 13.05 13.05 12.92 12.95 0.2M
2025-01-28 13.01 13.08 12.98 13.03 0.2M
2025-01-27 13.04 13.08 12.96 13.06 0.3M
2025-01-24 13.05 13.13 13.05 13.10 0.3M
2025-01-23 13.02 13.04 12.96 13.02 0.1M
2025-01-22 13.02 13.07 12.92 13.04 0.4M
2025-01-21 12.94 12.97 12.82 12.97 0.2M
2025-01-17 12.90 12.92 12.85 12.86 0.2M
2025-01-16 12.79 12.84 12.74 12.81 0.2M
2025-01-15 12.73 12.80 12.66 12.77 0.2M
2025-01-14 12.54 12.63 12.49 12.57 0.2M
2025-01-13 11.89 12.48 11.89 12.48 0.3M
2025-01-10 12.54 12.54 12.36 12.46 0.2M
2025-01-08 12.60 12.60 12.44 12.59 0.2M
2025-01-07 12.75 12.75 12.55 12.56 0.2M
2025-01-06 12.68 12.74 12.66 12.69 0.2M
2025-01-03 12.74 12.75 12.63 12.67 0.2M
2025-01-02 12.66 12.72 12.56 12.68 0.3M