AllianzGI NFJ Dividend, Interest & Premium Strategy Fund Historical Stock Prices

NFJ 
$15.12
*  
0.01
0.07%
Get NFJ Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading NFJ now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    NFJ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.17  15.19  15  15.12 318,239
06/29/2015 15.17 15.27 15.1 15.11 615,784
06/26/2015 15.34 15.38 15.23 15.3 301,690
06/25/2015 15.31 15.3296 15.21 15.27 392,957
06/24/2015 15.44 15.48 15.31 15.31 226,577
06/23/2015 15.42 15.49 15.4001 15.42 231,317
06/22/2015 15.49 15.5 15.4 15.42 194,908
06/19/2015 15.37 15.48 15.37 15.45 309,269
06/18/2015 15.32 15.47 15.28 15.44 304,181
06/17/2015 15.21 15.3 15.17 15.27 219,460
06/16/2015 15.17 15.26 15.11 15.21 321,607
06/15/2015 15.19 15.27 15.17 15.19 298,364
06/12/2015 15.44 15.45 15.28 15.28 334,364
06/11/2015 15.5 15.57 15.34 15.43 285,289
06/10/2015 15.76 15.87 15.65 15.8 520,249
06/09/2015 15.94 16.02 15.8 15.8 378,190
06/08/2015 15.86 16.01 15.86 15.97 309,700
06/05/2015 15.9 15.96 15.88 15.91 170,051
06/04/2015 16.06 16.06 15.92 15.94 241,287
06/03/2015 16.03 16.1 16.03 16.05 226,601
06/02/2015 16.11 16.11 16.02 16.05 217,589
06/01/2015 16.17 16.2 16.11 16.11 200,146
05/29/2015 16.21 16.24 16.14 16.15 156,149
05/28/2015 16.16 16.24 16.12 16.23 186,903
05/27/2015 16.14 16.22 16.1301 16.16 188,411
05/26/2015 16.19 16.22 16.12 16.13 149,515
05/22/2015 16.26 16.27 16.21 16.23 131,117
05/21/2015 16.23 16.3 16.21 16.2762 127,548
05/20/2015 16.2 16.27 16.17 16.23 168,850
05/19/2015 16.24 16.27 16.17 16.22 189,420
05/18/2015 16.29 16.29 16.18 16.27 196,439
05/15/2015 16.25 16.2846 16.21 16.28 180,545
05/14/2015 16.26 16.29 16.18 16.29 185,391
05/13/2015 16.06 16.18 16.06 16.15 170,998
05/12/2015 16.01 16.09 15.97 16.09 168,135
05/11/2015 16.12 16.15 16.05 16.06 160,268
05/08/2015 16.16 16.26 16.15 16.1599 126,623
05/07/2015 16.1 16.16 16.05 16.06 227,663
05/06/2015 16.16 16.21 16.08 16.12 177,857
05/05/2015 16.19 16.24 16.07 16.1751 248,846
05/04/2015 16.29 16.33 16.16 16.18 254,437
05/01/2015 16.34 16.34 16.2298 16.27 156,511
04/30/2015 16.28 16.36 16.21 16.24 147,369
04/29/2015 16.28 16.386 16.2602 16.35 199,763
04/28/2015 16.24 16.3599 16.2 16.31 258,857
04/27/2015 16.4 16.43 16.26 16.27 202,362
04/24/2015 16.39 16.42 16.34 16.35 113,672
04/23/2015 16.38 16.4651 16.349 16.42 159,349
04/22/2015 16.38 16.41 16.28 16.38 212,051
04/21/2015 16.44 16.46 16.3 16.33 169,470
04/20/2015 16.29 16.44 16.29 16.41 150,927
04/17/2015 16.34 16.34 16.15 16.24 182,002
04/16/2015 16.27 16.42 16.26 16.37 153,793
04/15/2015 16.24 16.36 16.24 16.33 189,685
04/14/2015 16.31 16.33 16.22 16.24 171,397
04/13/2015 16.33 16.37 16.25 16.28 157,318
04/10/2015 16.43 16.43 16.32 16.35 147,416
04/09/2015 16.29 16.39 16.25 16.38 190,492
04/08/2015 16.21 16.32 16.1931 16.22 198,152
04/07/2015 16.09 16.31 16.09 16.23 230,647
04/06/2015 16.05 16.22 16.01 16.12 202,356
04/02/2015 16.13 16.15 16.08 16.1 152,757
04/01/2015 16.3 16.3 16.14 16.19 123,819
03/31/2015 16.21 16.32 16.15 16.32 393,060
03/30/2015 16.09 16.31 16.07 16.29 369,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?