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

NFJ 
$17
*  
0.17
0.99%
Get NFJ Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading NFJ now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  17.15  17.24  16.9076  17 319,775
10/21/2014 16.76 17.17 16.76 17.17 272,122
10/20/2014 16.74 16.8399 16.47 16.71 490,078
10/17/2014 16.67 16.915 16.63 16.78 382,283
10/16/2014 15.78 16.74 15.78 16.51 732,111
10/15/2014 15.84 16.14 15.55 16.05 944,529
10/14/2014 16.06 16.23 15.88 16.04 521,506
10/13/2014 16.45 16.53 15.9 15.93 620,995
10/10/2014 17.06 17.18 16.48 16.52 580,389
10/09/2014 17.6 17.63 17.01 17.11 481,346
10/08/2014 17.66 17.7 17.27 17.55 733,016
10/07/2014 17.8 17.84 17.7 17.75 183,270
10/06/2014 18 18.095 17.85 17.88 183,748
10/03/2014 17.8 18.04 17.78 17.96 169,337
10/02/2014 18.01 18.03 17.6 17.73 485,970
10/01/2014 18.31 18.32 17.99 18.04 242,756
09/30/2014 18.7 18.7 18.27 18.27 373,170
09/29/2014 18.35 18.77 18.35 18.73 253,954
09/26/2014 18.24 18.49 18.2 18.47 326,629
09/25/2014 18.37 18.38 18.16 18.25 159,570
09/24/2014 18.27 18.3899 18.23 18.37 129,690
09/23/2014 18.33 18.41 18.25 18.27 185,502
09/22/2014 18.4 18.4334 18.26 18.3 87,275
09/19/2014 18.57 18.57 18.37 18.45 166,526
09/18/2014 18.51 18.5713 18.49 18.5 173,294
09/17/2014 18.66 18.66 18.48 18.54 185,356
09/16/2014 18.58 18.61 18.45 18.61 144,558
09/15/2014 18.6 18.69 18.31 18.51 258,833
09/12/2014 18.47 18.52 18.42 18.5 174,953
09/11/2014 18.58 18.62 18.4101 18.47 253,465
09/10/2014 19.04 19.13 19 19.03 217,032
09/09/2014 19.12 19.13 18.95 18.98 167,851
09/08/2014 19.11 19.17 19.04 19.15 179,526
09/05/2014 19.05 19.18 19 19.18 186,210
09/04/2014 19.13 19.23 18.98 19.07 212,777
09/03/2014 19.06 19.14 18.991 19.14 166,721
09/02/2014 19.08 19.1238 18.93 19.02 177,711
08/29/2014 19.12 19.13 19.03 19.13 148,360
08/28/2014 18.96 19.08 18.9 19.06 191,678
08/27/2014 18.96 19.04 18.89 19.02 220,834
08/26/2014 18.88 18.94 18.81 18.88 173,622
08/25/2014 18.92 18.92 18.8 18.87 134,072
08/22/2014 18.92 18.92 18.78 18.88 118,713
08/21/2014 18.77 18.94 18.77 18.92 178,189
08/20/2014 18.69 18.829 18.69 18.75 176,927
08/19/2014 18.7 18.85 18.63 18.75 185,050
08/18/2014 18.75 18.82 18.54 18.64 210,746
08/15/2014 18.66 18.7 18.551 18.7 193,557
08/14/2014 18.55 18.6499 18.523 18.58 188,642
08/13/2014 18.48 18.52 18.4 18.49 199,426
08/12/2014 18.34 18.41 18.2901 18.4 188,487
08/11/2014 18.22 18.4 18.22 18.32 170,270
08/08/2014 17.98 18.2 17.95 18.18 110,586
08/07/2014 18.07 18.15 17.94 17.95 241,748
08/06/2014 18 18.05 17.8411 18 255,391
08/05/2014 18.09 18.18 18.01 18.05 232,425
08/04/2014 18.24 18.27 18.06 18.19 280,415
08/01/2014 18.44 18.5 18.24 18.25 226,493
07/31/2014 18.72 18.78 18.39 18.42 333,267
07/30/2014 18.9 18.93 18.76 18.83 209,994
07/29/2014 18.83 18.94 18.77 18.83 159,744
07/28/2014 18.88 18.93 18.8 18.83 150,689
07/25/2014 18.93 19.02 18.8101 18.85 186,889
07/24/2014 19.03 19.0975 18.86 18.94 202,322
07/23/2014 19 19.14 18.95 18.98 228,669
07/22/2014 18.92 18.98 18.87 18.96 167,612
07/21/2014 18.92 18.92 18.82 18.88 144,387
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?