$10.89 +0.21 (%) AGI NFJ Dv InPr Shs of Beneficial Interest - NYSE

Feb. 12, 2016 | 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
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
12/4/201512.3412.5612.3412.47486,630
12/3/201512.5412.5512.3312.37468,412
12/2/201512.5412.6112.4512.46443,214
12/1/201512.4612.6412.4612.58402,473
11/30/201512.4112.5112.4112.46368,219
11/27/201512.3912.4312.3812.41108,247
11/25/201512.4112.5112.4012.41235,537
11/24/201512.3912.4912.3312.45491,890
11/23/201512.4612.5612.4212.44322,471
11/20/201512.5312.5312.4612.49370,136
11/19/201512.5012.5312.4412.47323,579
11/18/201512.4212.5512.4112.54364,114
11/17/201512.4512.5112.4012.41309,927
11/16/201512.3112.4812.3112.47324,156
11/13/201512.4112.4512.3112.32309,443
11/12/201512.5912.6412.4312.43297,737
11/11/201512.7612.7812.6612.66279,092
11/10/201512.7612.8312.7512.77316,060
11/9/201512.9312.9312.7812.78305,355
11/6/201513.0013.0312.9112.95223,992
11/5/201513.0013.0612.9113.03420,146
11/4/201512.9613.0012.9112.96399,111
11/3/201512.8912.9612.8712.96401,754
11/2/201512.8012.9112.8012.88329,442
10/30/201512.8812.9012.7912.81227,771
10/29/201512.4312.8612.4312.821,049,783
10/28/201513.1213.2113.0813.17287,950
10/27/201513.2213.2713.1113.14222,429
10/26/201513.3813.4113.3213.32146,034
10/23/201513.3913.4513.3713.41186,241
10/22/201513.2313.3913.2013.37262,058
10/21/201513.2313.2513.1413.17228,238
10/20/201513.1213.2213.1213.19336,831
10/19/201513.1413.2013.1113.17311,780
10/16/201513.1513.2313.1113.23212,138
10/15/201513.0313.1613.0013.13322,373
10/14/201513.1213.1512.9613.01229,449
10/13/201513.2213.2913.1313.19203,796
10/12/201513.2813.3213.1913.26155,321
10/9/201513.3013.3513.2413.32204,606
10/8/201513.0413.3113.0413.30167,346
10/7/201513.0013.1312.8813.13360,343
10/6/201512.9112.9612.8912.95299,946
10/5/201512.7512.9212.7412.92229,553
10/2/201512.5212.7112.4012.71391,214
10/1/201512.7212.7712.4112.77195,476
9/30/201512.5312.7812.5312.78476,217
9/29/201512.4812.5612.3312.53405,163
9/28/201512.7212.7412.4512.48842,789
9/25/201513.0913.1212.6612.71721,229
9/24/201512.8312.9512.7512.93509,411
9/23/201512.9612.9912.7712.89313,984
9/22/201512.9312.9712.8312.97341,973
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center