Quantcast

AllianzGI Convertible & Income Fund Historical Stock Prices

NCV 
$6.01
*  
0.03
0.5%
Get NCV Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading NCV now
Exchange:NYSE

Community Rating:
View:    NCV 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 5.98 6.02 5.97 6.01 157,930
04/22/2019 5.96 6.0036 5.9505 5.98 198,594
04/18/2019 5.98 6 5.93 5.96 147,572
04/17/2019 6.02 6.04 5.97 5.98 208,196
04/16/2019 5.93 6 5.9207 6 303,621
04/15/2019 5.91 5.94 5.9 5.91 220,461
04/12/2019 5.99 6.03 5.9 5.92 447,018
04/11/2019 6.01 6.03 5.97 5.98 379,704
04/10/2019 5.98 6.09 5.96 6.02 426,481
04/09/2019 6.05 6.11 6.05 6.1 324,793
04/08/2019 6.14 6.14 6.02 6.09 604,130
04/05/2019 6.21 6.27 6.15 6.15 474,439
04/04/2019 6.06 6.25 6.05 6.25 857,834
04/03/2019 6.01 6.07 5.9111 6.07 1,020,545
04/02/2019 5.96 6.0304 5.56 5.96 4,463,597
04/01/2019 6.52 6.55 6.505 6.55 290,983
03/29/2019 6.44 6.49 6.41 6.48 276,086
03/28/2019 6.38 6.41 6.37 6.41 195,687
03/27/2019 6.38 6.385 6.33 6.36 285,761
03/26/2019 6.38 6.39 6.3476 6.36 216,455
03/25/2019 6.3 6.37 6.27 6.35 546,869
03/22/2019 6.33 6.3467 6.28 6.3 244,614
03/21/2019 6.34 6.37 6.3157 6.33 273,077
03/20/2019 6.3 6.36 6.28 6.32 249,814
03/19/2019 6.38 6.38 6.32 6.32 214,758
03/18/2019 6.35 6.38 6.31 6.38 219,616
03/15/2019 6.33 6.35 6.31 6.33 185,806
03/14/2019 6.28 6.33 6.26 6.33 240,474
03/13/2019 6.3 6.3 6.2 6.26 663,779
03/12/2019 6.35 6.36 6.3 6.3 204,863
03/11/2019 6.32 6.36 6.29 6.33 202,828
03/08/2019 6.27 6.2998 6.225 6.29 237,631
03/07/2019 6.37 6.39 6.34 6.38 276,317
03/06/2019 6.45 6.46 6.39 6.39 647,007
03/05/2019 6.38 6.4385 6.38 6.42 400,707
03/04/2019 6.34 6.39 6.29 6.39 547,857
03/01/2019 6.3 6.32 6.245 6.29 416,070
02/28/2019 6.27 6.33 6.24 6.24 376,210
02/27/2019 6.31 6.34 6.26 6.28 295,819
02/26/2019 6.33 6.34 6.29 6.3 357,844
02/25/2019 6.38 6.38 6.34 6.34 432,548
02/22/2019 6.41 6.41 6.34 6.35 376,699
02/21/2019 6.38 6.41 6.36 6.39 153,450
02/20/2019 6.37 6.39 6.35 6.38 250,494
02/19/2019 6.34 6.39 6.34 6.39 168,835
02/15/2019 6.44 6.4443 6.33 6.35 384,847
02/14/2019 6.41 6.43 6.375 6.42 212,755
02/13/2019 6.42 6.47 6.41 6.44 145,980
02/12/2019 6.39 6.4727 6.39 6.43 231,997
02/11/2019 6.36 6.4 6.33 6.39 234,588
02/08/2019 6.31 6.38 6.27 6.36 220,973
02/07/2019 6.42 6.46 6.35 6.42 302,033
02/06/2019 6.42 6.42 6.355 6.42 247,817
02/05/2019 6.42 6.4201 6.36 6.4 218,375
02/04/2019 6.23 6.5 6.21 6.4 838,843
02/01/2019 6.22 6.3 6.19 6.2 377,223
01/31/2019 6.14 6.22 6.11 6.18 269,329
01/30/2019 6.06 6.15 6.05 6.09 309,444
01/29/2019 6.03 6.05 6.01 6.05 219,350
01/28/2019 5.94 6.025 5.92 6.02 197,604
01/25/2019 5.94 6.03 5.921 5.96 493,266
01/24/2019 5.94 5.9488 5.8799 5.91 175,935
01/23/2019 5.91 5.93 5.88 5.92 207,033
01/22/2019 5.98 5.98 5.84 5.87 253,440
*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?



Smart Portfolio