$12.98 0.00 (%) AGI NFJ Dv InPr Shs of Beneficial Interest - New York Stock Exchange, Inc.

Aug. 23, 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
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
7/13/201612.5612.6312.5512.55452,748
7/12/201612.5212.5812.5112.51170,688
7/11/201612.5012.5312.4412.44179,156
7/8/201612.4812.5212.4012.43173,492
7/7/201612.3712.4112.3012.37221,483
7/6/201612.2712.3712.2112.34212,624
7/5/201612.2712.2912.2012.26229,042
7/1/201612.3112.4112.3112.33105,666
6/30/201612.3112.3312.2312.33250,019
6/29/201612.2112.2912.2112.27285,228
6/28/201612.0312.0911.9812.08236,632
6/27/201612.1012.1111.9111.93524,672
6/24/201612.1412.3211.9812.13503,692
6/23/201612.3712.4012.3612.38227,411
6/22/201612.3512.3812.3012.32150,896
6/21/201612.2912.3412.2712.33169,385
6/20/201612.3012.3812.2112.22389,292
6/17/201612.2112.2212.1512.22217,603
6/16/201612.1412.2012.0712.20213,188
6/15/201612.1812.2312.1712.19197,532
6/14/201612.2712.3012.1412.18218,395
6/13/201612.3512.3812.2612.27146,216
6/10/201612.4712.4712.3512.39295,136
6/9/201612.5412.5412.4112.49349,923
6/8/201612.7312.8212.6812.81258,044
6/7/201612.6712.7412.6512.74304,940
6/6/201612.6312.7412.6312.71332,390
6/3/201612.6012.6712.5412.66206,219
6/2/201612.6312.6812.5812.68317,592
6/1/201612.5512.6912.5512.66250,993
5/31/201612.6012.6312.5512.58148,940
5/27/201612.5912.6212.5112.57215,164
5/26/201612.5712.5712.4912.57147,673
5/25/201612.4312.5412.4012.52152,824
5/24/201612.3012.4412.2812.39162,484
5/23/201612.2612.3012.2312.23163,329
5/20/201612.3712.3812.2212.25196,862
5/19/201612.3412.3512.2012.28187,960
5/18/201612.2712.4112.2512.37420,840
5/17/201612.3512.3612.2812.28108,701
5/16/201612.3312.3812.2912.35159,466
5/13/201612.3012.3512.2812.33210,200
5/12/201612.4012.4412.2912.36120,016
5/11/201612.3812.4312.3412.40103,961
5/10/201612.3312.4512.3112.45177,628
5/9/201612.2812.3312.2612.30152,875
5/6/201612.1312.2712.1112.25221,600
5/5/201612.3212.3312.1512.20195,006
5/4/201612.3212.3412.2212.27164,828
5/3/201612.4212.4212.2812.34203,603
5/2/201612.4912.4912.4212.46243,258
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center