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

NFJ 
$13.3637
*  
0.0063
0.05%
Get NFJ Alerts
*Delayed - data as of May 26, 2017 13:42 ET  -  Find a broker to begin trading NFJ now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    NFJ Real Time
 
 
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 25-FEB-2017 TO 25-MAY-2017

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.
13:42 13.37 13.40 13.32 13.3637 90,056
05/25/2017 13.36 13.41 13.35 13.37 132,727
05/24/2017 13.36 13.38 13.31 13.34 206,668
05/23/2017 13.32 13.37 13.29 13.31 202,314
05/22/2017 13.26 13.32 13.24 13.31 176,918
05/19/2017 13.17 13.25 13.16 13.2 220,237
05/18/2017 13.05 13.13 13.05 13.11 205,280
05/17/2017 13.16 13.18 13.08 13.08 268,463
05/16/2017 13.24 13.25 13.2 13.21 229,968
05/15/2017 13.19 13.25 13.19 13.23 193,482
05/12/2017 13.18 13.19 13.15 13.18 210,552
05/11/2017 13.15 13.19 13.1033 13.19 194,551
05/10/2017 13.14 13.17 13.125 13.16 184,349
05/09/2017 13.18 13.19 13.125 13.15 230,275
05/08/2017 13.13 13.18 13.13 13.16 175,066
05/05/2017 13.13 13.14 13.09 13.13 132,009
05/04/2017 13.16 13.18 13.1 13.11 209,910
05/03/2017 13.14 13.1808 13.11 13.13 188,780
05/02/2017 13.18 13.18 13.12 13.14 224,028
05/01/2017 13.16 13.2 13.15 13.18 260,357
04/28/2017 13.18 13.24 13.13 13.14 209,171
04/27/2017 13.27 13.2799 13.18 13.18 182,794
04/26/2017 13.26 13.29 13.24 13.26 247,128
04/25/2017 13.24 13.33 13.22 13.3 221,926
04/24/2017 13.22 13.27 13.19 13.19 384,199
04/21/2017 13.15 13.17 13.1 13.17 354,711
04/20/2017 13.07 13.18 13.0214 13.13 191,990
04/19/2017 13.08 13.08 13.0132 13.05 238,230
04/18/2017 13.07 13.07 12.983 13.01 235,532
04/17/2017 13.06 13.08 13.0203 13.08 166,669
04/13/2017 13.08 13.13 13.01 13.03 196,091
04/12/2017 13.14 13.14 13.06 13.09 357,077
04/11/2017 13.14 13.15 13.041 13.15 194,596
04/10/2017 13.05 13.14 13.0406 13.13 204,612
04/07/2017 13.01 13.04 12.98 13.04 149,253
04/06/2017 12.99 13.02 12.94 13.01 218,079
04/05/2017 12.92 13.01 12.92 12.97 269,941
04/04/2017 12.76 12.88 12.76 12.87 253,968
04/03/2017 12.9 12.92 12.83 12.85 197,749
03/31/2017 12.95 12.97 12.86 12.89 262,483
03/30/2017 13.02 13.02 12.93 12.94 170,632
03/29/2017 12.94 12.98 12.9 12.98 304,657
03/28/2017 12.9 12.92 12.86 12.91 211,139
03/27/2017 12.77 12.88 12.68 12.86 437,665
03/24/2017 12.79 13.18 12.755 12.81 367,246
03/23/2017 12.83 12.86 12.7434 12.79 242,420
03/22/2017 12.8 12.84 12.75 12.84 181,740
03/21/2017 12.86 12.93 12.75 12.78 276,319
03/20/2017 12.84 12.88 12.81 12.81 133,438
03/17/2017 12.87 12.89 12.82 12.84 224,412
03/16/2017 12.89 12.92 12.83 12.84 210,908
03/15/2017 12.82 12.89 12.79 12.88 240,366
03/14/2017 12.81 12.85 12.75 12.77 166,166
03/13/2017 12.93 12.94 12.83 12.84 246,387
03/10/2017 12.86 12.9 12.7901 12.9 301,358
03/09/2017 12.93 12.93 12.735 12.77 415,646
03/08/2017 13.2 13.2 13.14 13.16 188,414
03/07/2017 13.17 13.19 13.09 13.16 204,778
03/06/2017 13.15 13.21 13.15 13.18 217,095
03/03/2017 13.18 13.25 13.1607 13.22 144,703
03/02/2017 13.3 13.32 13.14 13.14 226,329
03/01/2017 13.28 13.37 13.221 13.34 223,917
02/28/2017 13.18 13.22 13.1401 13.18 232,714
02/27/2017 13.19 13.2 13.15 13.2 530,192
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for NFJ





Research Brokers before you trade

Want to trade FX?





Smart Portfolio