$17.07 -0.04 (%) AGI NFJ Dv InPr Shs of Beneficial Interest - NYSE

Dec. 19, 2014 | 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
12/19/201417.1117.1616.9817.07245,095
12/18/201417.0017.1416.9117.11243,120
12/17/201416.4516.7716.4516.74189,719
12/16/201416.5016.7916.4116.45231,327
12/15/201416.8116.8516.6116.61207,528
12/12/201416.8816.9516.7716.80271,598
12/11/201416.9517.1316.8316.87257,067
12/10/201416.9016.9716.8216.90244,165
12/9/201417.0017.0816.8417.06434,735
12/8/201417.2417.3617.1617.29195,394
12/5/201417.3717.5017.2117.30295,282
12/4/201417.4817.5417.4017.42188,031
12/3/201417.5417.6717.5217.54217,354
12/2/201417.3617.6017.3617.58224,004
12/1/201417.5717.5917.2617.44241,959
11/28/201417.6017.7417.5617.69126,701
11/26/201417.7517.7817.7117.77112,534
11/25/201417.7517.7717.7117.75216,308
11/24/201417.7917.7917.6417.75242,900
11/21/201417.7817.7817.6317.72196,798
11/20/201417.4617.6217.4217.61314,045
11/19/201417.3317.5417.3017.51232,926
11/18/201417.3117.4917.3117.36251,574
11/17/201417.3217.3317.2717.32170,101
11/14/201417.3417.3917.2517.36172,011
11/13/201417.3817.4117.2517.32192,042
11/12/201417.2917.3717.2017.34198,875
11/11/201417.1117.3417.0617.34260,127
11/10/201417.3017.3317.0517.12350,410
11/7/201417.4017.4017.1617.25298,706
11/6/201417.2417.4317.2217.43222,792
11/5/201417.3717.3817.2417.29185,110
11/4/201417.3817.4317.1917.33195,952
11/3/201417.4017.4617.3617.41176,269
10/31/201417.4617.5517.3617.40184,917
10/30/201417.2217.4017.2217.36169,902
10/29/201417.3917.4117.2017.35200,934
10/28/201417.3817.4017.2017.40199,442
10/27/201417.2817.3017.1117.30146,962
10/24/201417.2417.3217.1817.32181,662
10/23/201417.1317.2617.1217.23255,804
10/22/201417.2017.2416.9117.00319,775
10/21/201416.7617.1716.7617.17272,306
10/20/201416.7416.8416.4716.71490,078
10/17/201416.6716.9216.6316.78382,283
10/16/201415.7816.7415.7816.51732,111
10/15/201415.8416.1415.5516.05944,529
10/14/201416.0616.2315.8816.04521,506
10/13/201416.4516.5315.9015.93620,995
10/10/201417.0617.1816.4816.52580,389
10/9/201417.6017.6317.0117.11481,346
10/8/201417.6617.7017.2717.55733,016
10/7/201417.8017.8417.7017.75183,270
10/6/201418.0018.1017.8517.88183,748
10/3/201417.8018.0417.7817.96169,337
10/2/201418.0118.0317.6017.73485,970
10/1/201418.3118.3217.9918.04242,756
9/30/201418.7018.7018.2718.27373,170
9/29/201418.3518.7718.3518.73253,954
9/26/201418.2418.4918.2018.47326,629
9/25/201418.3718.3818.1618.25159,570
9/24/201418.2718.3918.2318.37129,690
9/23/201418.3318.4118.2518.27185,502
9/22/201418.4018.4318.2618.3087,275
9/19/201418.5718.5718.3718.45166,526
9/18/201418.5118.5718.4918.50173,294
9/17/201418.6618.6618.4818.54185,356
9/16/201418.5818.6118.4518.61144,558
9/15/201418.6018.6918.3118.51258,833
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center