$14.27 -0.20 (%) AGI NFJ Dv InPr Shs of Beneficial Interest - NYSE

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFJ historical data

Date Open High Low Close Volume
7/27/201514.3714.3714.0814.27408,047
7/24/201514.6714.6714.3914.47252,659
7/23/201514.6814.7414.6414.68264,287
7/22/201514.6614.7414.6314.63191,769
7/21/201514.6514.7614.6314.74314,640
7/20/201514.8514.8914.6714.67292,411
7/17/201515.0015.0014.9114.91149,412
7/16/201514.8015.0014.8014.98239,843
7/15/201514.9215.0014.9214.94265,879
7/14/201514.9714.9914.9314.95213,731
7/13/201514.9714.9914.8714.97179,575
7/10/201514.8314.9114.8214.87200,461
7/9/201514.8914.9214.6814.69273,883
7/8/201514.8814.9314.7014.70216,446
7/7/201515.0015.0614.8715.03281,987
7/6/201514.9415.0114.9114.91164,426
7/2/201515.1915.2014.9915.01350,826
7/1/201515.2615.2615.1515.23149,131
6/30/201515.1515.1915.0015.12318,239
6/29/201515.1715.2715.1015.11615,784
6/26/201515.3415.3815.2315.30301,690
6/25/201515.3115.3315.2115.27392,957
6/24/201515.4415.4815.3115.31226,577
6/23/201515.4215.4915.4015.42231,317
6/22/201515.4915.5015.4015.42194,908
6/19/201515.3715.4815.3715.45309,269
6/18/201515.3215.4715.2815.44304,181
6/17/201515.2115.3015.1715.27219,460
6/16/201515.1715.2615.1115.21321,607
6/15/201515.1915.2715.1715.19298,364
6/12/201515.4415.4515.2815.28334,364
6/11/201515.5015.5715.3415.43285,289
6/10/201515.7615.8715.6515.80520,249
6/9/201515.9416.0215.8015.80383,894
6/8/201515.8616.0115.8615.97309,700
6/5/201515.9015.9615.8815.91170,051
6/4/201516.0616.0615.9215.94241,287
6/3/201516.0316.1016.0316.05226,601
6/2/201516.1116.1116.0216.05217,589
6/1/201516.1716.2016.1116.11200,146
5/29/201516.2116.2416.1416.15156,149
5/28/201516.1616.2416.1216.23186,903
5/27/201516.1416.2216.1316.16188,411
5/26/201516.1916.2216.1216.13149,515
5/22/201516.2616.2716.2116.23131,117
5/21/201516.2316.3016.2116.28127,548
5/20/201516.2016.2716.1716.23168,850
5/19/201516.2416.2716.1716.22189,420
5/18/201516.2916.2916.1816.27196,439
5/15/201516.2516.2916.2116.28180,545
5/14/201516.2616.2916.1816.29185,391
5/13/201516.0616.1816.0616.15170,998
5/12/201516.0116.0915.9716.09168,135
5/11/201516.1216.1516.0516.06160,268
5/8/201516.1616.2616.1516.16126,623
5/7/201516.1016.1616.0516.06227,663
5/6/201516.1616.2116.0816.12177,857
5/5/201516.1916.2416.0716.18248,846
5/4/201516.2916.3316.1616.18254,443
5/1/201516.3416.3416.2316.27156,511
4/30/201516.2816.3616.2116.24147,369
4/29/201516.2816.3916.2616.35199,763
4/28/201516.2416.3616.2016.31258,857
4/27/201516.4016.4316.2616.27202,362
4/24/201516.3916.4216.3416.35113,672
4/23/201516.3816.4716.3516.42159,349
4/22/201516.3816.4116.2816.38212,051
4/21/201516.4416.4616.3016.33169,470
4/20/201516.2916.4416.2916.41150,927
4/17/201516.3416.3416.1516.24182,002
4/16/201516.2716.4216.2616.37153,793
4/15/201516.2416.3616.2416.33189,685
4/14/201516.3116.3316.2216.24171,397
4/13/201516.3316.3716.2516.28157,318
4/10/201516.4316.4316.3216.35147,416
4/9/201516.2916.3916.2516.38190,492
4/8/201516.2116.3216.1916.22198,152
4/7/201516.0916.3116.0916.23230,647
4/6/201516.0516.2216.0116.12202,356
4/2/201516.1316.1516.0816.10152,757
4/1/201516.3016.3016.1416.19123,819
3/31/201516.2116.3216.1516.32393,060
3/30/201516.0916.3116.0716.29369,920
3/27/201516.0116.0915.9516.06310,441
3/26/201515.8615.9915.8015.98206,727
3/25/201515.9616.0215.9015.90279,182
3/24/201516.0516.0715.9816.00266,261
3/23/201516.0716.0915.9916.02247,126
3/20/201516.0516.1716.0516.09208,757
3/19/201516.0516.0715.9816.06232,228
3/18/201515.8416.0815.8416.06164,053
3/17/201515.9415.9515.8415.89168,621
3/16/201515.9016.0215.9015.96231,170
3/13/201515.9315.9415.7815.90213,059
3/12/201515.9416.0615.7915.96270,169
3/11/201516.3416.3916.2916.37233,357
3/10/201516.3816.3816.2316.34280,875
3/9/201516.4616.5416.4216.45227,187
3/6/201516.5516.5916.4516.47198,430
3/5/201516.6616.6816.5716.60204,530
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!