$17.32 +0.09 (%) AGI NFJ Dv InPr Shs of Beneficial Interest - NYSE

Oct. 24, 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
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
7/30/201418.9018.9318.7618.83209,994
7/29/201418.8318.9418.7718.83159,744
7/28/201418.8818.9318.8018.83150,689
7/25/201418.9319.0218.8118.85186,889
7/24/201419.0319.1018.8618.94202,322
7/23/201419.0019.1418.9518.98228,669
7/22/201418.9218.9818.8718.96167,612
7/21/201418.9218.9218.8218.88144,387
7/18/201418.7518.9618.7318.92166,841
7/17/201418.8018.8018.6818.70170,729
7/16/201418.8818.9218.6718.81288,352
7/15/201418.9918.9918.6718.72252,551
7/14/201419.0019.0818.8818.94272,475
7/11/201418.8018.9918.8018.87247,635
7/10/201418.8718.9218.7118.86296,712
7/9/201418.8518.9418.7918.92211,759
7/8/201418.7418.8118.6018.81262,372
7/7/201418.7918.8218.7018.82209,847
7/3/201418.7518.8418.7318.75115,946
7/2/201418.8318.8418.5618.72239,014
7/1/201418.8518.8818.7818.88141,359
6/30/201418.7418.8718.7118.81286,134
6/27/201418.6718.8018.5118.70253,663
6/26/201418.6118.6118.4618.61160,396
6/25/201418.4518.5718.4518.57151,573
6/24/201418.2918.4918.2918.45221,388
6/23/201418.4018.4518.2218.25203,142
6/20/201418.5118.5918.3118.34182,269
6/19/201418.5418.6018.4218.47252,199
6/18/201418.4318.5918.4218.59230,284
6/17/201418.4418.4418.3418.41185,890
6/16/201418.4318.4818.3118.37180,252
6/13/201418.2618.4818.2518.40300,241
6/12/201418.2518.2818.0818.17404,242
6/11/201418.6018.6518.5218.59499,441
6/10/201418.7918.9418.6718.68437,441
6/9/201418.8118.8218.6518.72399,392
6/6/201418.8118.8618.7318.80338,558
6/5/201418.9418.9718.7918.85298,270
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center