$12.48 -0.03 (%) AGI NFJ Dv InPr Shs of Beneficial Interest - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFJ historical data

Date Open High Low Close Volume
4/29/201612.5212.5212.4412.48161,616
4/28/201612.5012.6012.4712.51164,564
4/27/201612.4812.5912.4512.56136,826
4/26/201612.4312.5012.3812.49179,789
4/25/201612.3912.4612.3612.43151,770
4/22/201612.4012.4812.3512.45165,675
4/21/201612.4412.4812.3712.40154,170
4/20/201612.4312.4812.4012.44130,660
4/19/201612.4512.4912.4012.42173,822
4/18/201612.2012.4512.1912.45223,807
4/15/201612.2312.3112.2212.27106,632
4/14/201612.2412.3112.2012.27117,126
4/13/201612.1412.2812.1412.23218,511
4/12/201612.0712.1712.0712.11272,950
4/11/201612.0412.1612.0412.06148,252
4/8/201612.1212.1712.0112.02219,347
4/7/201612.0212.1012.0212.03249,307
4/6/201612.0212.1112.0012.07186,726
4/5/201612.1212.1211.9511.97203,283
4/4/201612.1812.2412.0912.15192,784
4/1/201612.2012.2412.1612.20198,447
3/31/201612.2412.3412.2412.26337,085
3/30/201612.2712.3312.1812.23250,308
3/29/201612.1712.2412.1412.24248,147
3/28/201612.1512.2612.1212.16515,469
3/24/201612.2312.3012.0612.07420,312
3/23/201612.2412.2712.1512.26300,411
3/22/201612.2412.2812.2112.21152,479
3/21/201612.2112.3412.2112.32213,310
3/18/201612.2912.3012.2312.25199,583
3/17/201612.0812.2712.0812.24279,464
3/16/201612.0512.1212.0312.11180,226
3/15/201612.0312.0611.9812.02174,586
3/14/201612.0912.1312.0412.12215,786
3/11/201611.9912.1611.9912.16202,662
3/10/201612.0012.0011.8211.94204,635
3/9/201612.2012.2412.1812.22243,408
3/8/201612.1712.2112.1112.17165,493
3/7/201612.2112.2612.1212.22261,534
3/4/201612.1412.2412.0412.24260,669
3/3/201611.9912.1311.9612.13426,159
3/2/201611.7811.9911.7411.99447,335
3/1/201611.7311.8611.6211.86204,628
2/29/201611.7211.7311.6011.63184,631
2/26/201611.7111.7411.6411.70210,927
2/25/201611.5911.7011.4911.70263,675
2/24/201611.3511.5311.2611.53238,029
2/23/201611.5511.5511.3811.45276,632
2/22/201611.4611.5711.4611.55229,445
2/19/201611.2711.4111.2311.41315,896
2/18/201611.3811.4211.3011.38483,946
2/17/201611.2211.4011.1711.40396,334
2/16/201611.0011.1610.9811.14354,756
2/12/201610.7610.9410.7410.89337,807
2/11/201610.6010.7710.5510.68415,042
2/10/201610.9611.0910.8410.85358,287
2/9/201610.6710.9910.6610.88326,917
2/8/201611.0011.0510.8510.96410,028
2/5/201611.2111.3111.0811.10298,661
2/4/201611.2611.3611.2511.26236,373
2/3/201611.3011.3311.0811.27284,709
2/2/201611.3811.3811.2511.25265,203
2/1/201611.3711.5111.3611.50204,658
1/29/201611.3111.5011.3111.50507,299
1/28/201611.2511.3411.1011.31705,345
1/27/201611.0611.1911.0011.05320,450
1/26/201610.8911.0710.8911.06375,842
1/25/201611.0511.0810.8310.83463,045
1/22/201610.8611.1310.8611.09370,572
1/21/201610.6410.8510.6410.74433,438
1/20/201610.8610.8710.3010.58881,900
1/19/201611.2011.2210.9210.98388,411
1/15/201611.1511.2111.0011.05477,407
1/14/201611.2711.3811.2011.34508,655
1/13/201611.5111.5511.2711.27434,708
1/12/201611.5311.6111.4411.51461,441
1/11/201611.6311.6811.3611.48728,667
1/8/201611.8011.8611.5911.64345,994
1/7/201611.9012.0011.7611.80336,578
1/6/201612.1012.2012.0212.07772,283
1/5/201612.2912.3512.1712.19420,846
1/4/201612.2712.2712.0912.21332,369
12/31/201512.4312.4412.3712.39844,373
12/30/201512.5512.5512.3412.42833,201
12/29/201512.4612.5712.4512.55681,223
12/28/201512.3912.5112.3812.43647,554
12/24/201512.4012.5012.4012.48336,960
12/23/201512.1112.3812.1012.35631,531
12/22/201512.2712.3712.2112.33516,064
12/21/201512.2212.3112.1812.24474,855
12/18/201512.1712.2012.1112.15377,785
12/17/201512.3012.3212.1612.16578,980
12/16/201512.1012.3112.0912.22527,611
12/15/201511.9412.1111.9412.06475,472
12/14/201511.9011.9711.8611.92460,874
12/11/201512.0612.0811.9011.93636,341
12/10/201512.2112.2312.1012.12478,394
12/9/201512.2512.3312.1012.15405,524
12/8/201512.2112.3012.1812.29445,115
12/7/201512.4112.4512.2612.34605,993
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center