AGI NFJ Dv InPr Shs of Beneficial Interest  $18.83

down 0.00


29/7/2014 04:04 PM  |  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
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
4/23/201418.2418.2818.1718.21192,821
4/22/201418.1418.2718.0518.27197,278
4/21/201418.1418.1718.0118.08204,997
4/17/201418.1018.1118.0018.10211,958
4/16/201418.2018.2018.0118.09292,989
4/15/201418.1318.1317.8518.10225,020
4/14/201418.0918.1217.8818.04183,824
4/11/201417.9018.0417.8418.00210,040
4/10/201418.1318.1417.8517.94261,447
4/9/201417.9818.1217.9118.09248,999
4/8/201417.9218.0617.8817.92285,118
4/7/201418.0218.0517.8917.95334,143
4/4/201418.2918.3018.0518.09268,694
4/3/201418.1718.3018.1118.13314,614
4/2/201418.3818.3818.1718.19414,867
4/1/201418.4118.4818.2818.42420,246
3/31/201418.3718.5018.2018.40488,038
3/28/201418.1818.3818.1418.25317,876
3/27/201418.0618.1117.9318.11269,513
3/26/201418.1118.1817.9918.00174,676
3/25/201418.0118.1118.0018.05255,840
3/24/201418.0018.0317.8817.95207,965
3/21/201418.0118.0817.8918.04269,818
3/20/201417.6917.8917.6117.89243,827
3/19/201417.7717.7817.6417.72198,953
3/18/201417.8117.8417.6817.73232,255
3/17/201417.9317.9417.7617.81241,737
3/14/201417.7517.8617.7117.84153,493
3/13/201417.8417.9117.7117.76298,724
3/12/201418.0518.2218.0118.22230,387
3/11/201418.0118.0917.9618.07286,574
3/10/201417.9318.0817.8118.05226,115
3/7/201418.2518.2517.9117.93400,544
Trading Center