$12.59 +0.02 (%) AGI NFJ Dv InPr Shs of Beneficial Interest - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201612.5412.6312.5412.59150,406
12/1/201612.6112.6912.5212.57348,798
11/30/201612.7712.7912.5812.65745,348
11/29/201612.6912.7812.6812.76187,395
11/28/201612.7812.8112.7412.74147,277
11/25/201612.7112.8712.6512.85114,167
11/23/201612.5712.7012.5712.67143,156
11/22/201612.6112.6712.6112.66165,564
11/21/201612.5012.6612.4612.56265,494
11/18/201612.5712.5812.4312.48192,994
11/17/201612.5512.5812.5212.57277,983
11/16/201612.3912.5212.3412.52206,940
11/15/201612.3212.5112.3212.47280,191
11/14/201612.4612.5312.3112.36245,412
11/11/201612.5012.5012.4012.48248,166
11/10/201612.3512.5112.3112.50338,091
11/9/201612.0912.3112.0712.31242,216
11/8/201612.0812.1912.0212.19195,636
11/7/201612.0712.1412.0712.09406,462
11/4/201612.0512.0611.9812.00252,471
11/3/201612.1112.1512.0512.07126,499
11/2/201612.2112.2212.1412.15464,357
11/1/201612.2812.2912.1512.19206,825
10/31/201612.2112.2912.2112.22204,224
10/28/201612.2212.3012.2212.24164,371
10/27/201612.4112.4312.2512.26195,573
10/26/201612.3612.4312.3112.38118,557
10/25/201612.4212.4612.3712.43228,710
10/24/201612.4212.4412.3612.43198,527
10/21/201612.3612.3712.3312.36123,624
10/20/201612.2812.4212.2812.39406,730
10/19/201612.2112.3912.1812.34299,318
10/18/201612.2112.2212.1412.18258,158
10/17/201612.2012.2112.0912.09275,713
10/14/201612.3112.3612.1812.18304,476
10/13/201612.2612.3212.2012.27311,929
10/12/201612.3012.3812.2912.31279,387
10/11/201612.4712.4912.3212.32253,670
10/10/201612.5012.5212.4312.43245,243
10/7/201612.4312.4712.4012.42248,695
10/6/201612.4612.5312.4212.43392,524
10/5/201612.4712.5412.4512.47215,967
10/4/201612.5712.5712.4312.43264,774
10/3/201612.6412.6612.5112.52255,334
9/30/201612.5412.6512.5412.64191,884
9/29/201612.6512.6712.5012.51306,850
9/28/201612.6412.6812.5812.63190,403
9/27/201612.5612.6912.5512.68142,981
9/26/201612.5712.6512.5412.60391,511
9/23/201612.7812.8712.5812.59346,465
9/22/201612.7112.7812.7112.75221,960
9/21/201612.6012.6912.5312.69432,300
9/20/201612.5312.5612.4712.52219,624
9/19/201612.4912.5212.4212.45118,626
9/16/201612.5112.5112.3712.40186,662
9/15/201612.3312.4912.3312.49145,496
9/14/201612.4012.4712.3212.35196,672
9/13/201612.6012.6412.4012.43281,869
9/12/201612.6512.7012.5712.68223,576
9/9/201612.7812.8012.6512.67347,390
9/8/201612.7412.9412.7212.86347,033
9/7/201613.0313.0913.0213.09147,080
9/6/201612.9913.0412.9813.01128,252
9/2/201612.9213.0412.9213.03125,166
9/1/201613.0113.0212.8812.89178,250
8/31/201613.0213.0312.9713.00185,659
8/30/201613.0313.0412.9812.99198,489
8/29/201612.9513.0112.9313.01194,069
8/26/201612.9312.9912.8812.92146,062
8/25/201612.9512.9712.8712.88332,030
8/24/201613.0113.0112.9312.94187,052
8/23/201613.0013.0312.9512.98258,384
8/22/201612.8713.0012.8512.97356,895
8/19/201612.8712.9212.8212.92281,845
8/18/201612.8212.8612.7812.86262,492
8/17/201612.7912.8312.6912.82296,237
8/16/201612.7612.7812.7112.76218,722
8/15/201612.6712.7812.6712.73213,343
8/12/201612.6612.7012.6312.66191,215
8/11/201612.6412.6912.6112.66237,390
8/10/201612.6112.6412.5512.59225,469
8/9/201612.6312.6612.5812.60179,443
8/8/201612.6912.6912.6312.66166,350
8/5/201612.7012.7012.6212.66278,622
8/4/201612.5812.6312.5212.63151,603
8/3/201612.5312.5812.5012.53174,155
8/2/201612.6912.6912.5012.55235,117
8/1/201612.7312.7312.6512.65267,186
7/29/201612.6412.7512.6212.73223,705
7/28/201612.7312.7312.6812.71168,686
7/27/201612.6912.7612.6712.73317,830
7/26/201612.6712.7012.6512.69268,526
7/25/201612.6612.6612.6112.64197,421
7/22/201612.6812.6812.6212.62243,557
7/21/201612.6912.7012.6212.65228,725
7/20/201612.5912.6712.5912.64217,317
7/19/201612.6112.6512.5412.62218,853
7/18/201612.5712.6712.5712.62216,602
7/15/201612.7512.7512.6012.60149,856
7/14/201612.6912.7812.5912.74525,572
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center