AGI NFJ Dv InPr Shs of Beneficial Interest  $18.60

down -0.01


17/9/2014 11:07 AM  |  NYSE : NFJ  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFJ historical data

Date Open High Low Close Volume
9/16/201418.5818.6118.4518.61144,558
9/12/201418.4718.5218.4218.50174,966
9/11/201418.5818.6218.4118.47253,465
9/10/201419.0419.1319.0019.03217,032
9/9/201419.1219.1318.9518.98167,851
9/8/201419.1119.1719.0419.15179,526
9/5/201419.0519.1819.0019.18186,210
9/4/201419.1319.2318.9819.07212,777
9/3/201419.0619.1418.9919.14166,721
9/2/201419.0819.1218.9319.02177,711
8/29/201419.1219.1319.0319.13148,360
8/28/201418.9619.0818.9019.06191,678
8/27/201418.9619.0418.8919.02220,834
8/26/201418.8818.9418.8118.88173,622
8/25/201418.9218.9218.8018.87134,072
8/22/201418.9218.9218.7818.88118,713
8/21/201418.7718.9418.7718.92178,189
8/20/201418.6918.8318.6918.75176,927
8/19/201418.7018.8518.6318.75185,050
8/18/201418.7518.8218.5418.64210,746
8/15/201418.6618.7018.5518.70193,557
8/14/201418.5518.6518.5218.58188,642
8/13/201418.4818.5218.4018.49199,426
8/12/201418.3418.4118.2918.40188,487
8/11/201418.2218.4018.2218.32170,270
8/8/201417.9818.2017.9518.18110,586
8/7/201418.0718.1517.9417.95241,748
8/6/201418.0018.0517.8418.00255,391
8/5/201418.0918.1818.0118.05232,425
8/4/201418.2418.2718.0618.19280,415
8/1/201418.4418.5018.2418.25226,493
7/31/201418.7218.7818.3918.42333,267
7/30/201418.9018.9318.7618.83209,994
7/29/201418.8318.9418.7718.83159,744
7/28/201418.8818.9318.8018.83150,689
7/25/201418.9319.0218.8118.85186,889
7/24/201419.0319.1018.8618.94202,322
7/23/201419.0019.1418.9518.98228,669
7/22/201418.9218.9818.8718.96167,612
7/21/201418.9218.9218.8218.88144,387
7/18/201418.7518.9618.7318.92166,841
7/17/201418.8018.8018.6818.70170,729
7/16/201418.8818.9218.6718.81288,352
7/15/201418.9918.9918.6718.72252,551
7/14/201419.0019.0818.8818.94272,475
7/11/201418.8018.9918.8018.87247,635
7/10/201418.8718.9218.7118.86296,712
7/9/201418.8518.9418.7918.92211,759
7/8/201418.7418.8118.6018.81262,372
7/7/201418.7918.8218.7018.82209,847
7/3/201418.7518.8418.7318.75115,946
7/2/201418.8318.8418.5618.72239,014
7/1/201418.8518.8818.7818.88141,359
6/30/201418.7418.8718.7118.81286,134
6/27/201418.6718.8018.5118.70253,663
6/26/201418.6118.6118.4618.61160,396
6/25/201418.4518.5718.4518.57151,573
6/24/201418.2918.4918.2918.45221,388
6/23/201418.4018.4518.2218.25203,142
6/20/201418.5118.5918.3118.34182,269
6/19/201418.5418.6018.4218.47252,199
6/18/201418.4318.5918.4218.59230,284
6/17/201418.4418.4418.3418.41185,890
6/16/201418.4318.4818.3118.37180,252
6/13/201418.2618.4818.2518.40300,241
6/12/201418.2518.2818.0818.17404,242
6/11/201418.6018.6518.5218.59499,441
6/10/201418.7918.9418.6718.68437,441
6/9/201418.8118.8218.6518.72399,392
6/6/201418.8118.8618.7318.80338,558
6/5/201418.9418.9718.7918.85298,270
6/4/201418.8318.9518.8018.95257,416
6/3/201418.8018.9218.7918.88246,918
6/2/201418.8218.8718.8118.87227,676
5/30/201418.9518.9518.8018.85257,618
5/29/201419.0019.0018.7818.98375,662
5/28/201419.0119.0618.9019.05288,578
5/27/201418.8819.0018.8519.00364,004
5/23/201418.7918.8418.7618.81223,268
5/22/201418.7718.8418.7018.75228,722
5/21/201418.7718.8618.7018.70254,779
5/20/201418.7918.8518.6318.73254,412
5/19/201418.7118.7918.6618.79203,610
5/16/201418.6518.7118.5518.65209,337
5/15/201418.7218.7218.5018.55226,921
5/14/201418.7218.7918.5918.70219,218
5/13/201418.6118.7418.5518.74176,867
5/12/201418.7218.7418.5418.66219,098
5/9/201418.6118.6618.5518.62211,821
5/8/201418.6318.7118.5218.62185,088
5/7/201418.4918.5818.4118.57199,034
5/6/201418.5518.5518.4318.49211,782
5/5/201418.5918.6018.4418.50215,356
5/2/201418.6018.6618.5318.62191,575
5/1/201418.5018.6218.4518.55213,565
4/30/201418.4118.4718.3318.47174,924
4/29/201418.3518.4118.3018.39228,040
4/28/201418.2418.3518.1418.29161,983
4/25/201418.2418.2518.1418.21169,182
4/24/201418.3318.3318.1718.22155,674
Trading Center