Quantcast

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

NFJ 
$11.54
*  
0.06
0.52%
Get NFJ Alerts
*Delayed - data as of Jan. 15, 2019  -  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
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 15-OCT-2018 TO 15-JAN-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 11.505 11.5535 11.44 11.54 211,597
01/15/2019 11.48 11.5535 11.44 11.54 211,597
01/14/2019 11.5 11.5 11.37 11.48 208,360
01/11/2019 11.31 11.58 11.26 11.56 906,762
01/10/2019 11.35 11.3707 11.26 11.31 334,741
01/09/2019 11.32 11.415 11.25 11.39 304,765
01/08/2019 11.33 11.335 11.12 11.25 306,820
01/07/2019 10.99 11.24 10.98 11.23 518,694
01/04/2019 10.82 10.96 10.78 10.96 348,780
01/03/2019 10.76 10.76 10.59 10.68 232,593
01/02/2019 10.59 10.825 10.5 10.81 402,818
12/31/2018 10.65 10.72 10.6 10.68 808,378
12/28/2018 10.46 10.69 10.46 10.61 1,013,413
12/27/2018 10.31 10.51 10.19 10.47 888,879
12/26/2018 10.1 10.46 10.095 10.46 832,551
12/24/2018 10.12 10.37 10.04 10.06 655,797
12/21/2018 10.45 10.5599 10.22 10.23 686,770
12/20/2018 10.95 11 10.48 10.68 889,304
12/19/2018 11.13 11.18 10.97 10.97 533,761
12/18/2018 11.09 11.21 11.03 11.08 468,877
12/17/2018 11.31 11.31 11.02 11.03 486,028
12/14/2018 11.45 11.45 11.265 11.32 393,872
12/13/2018 11.6 11.6 11.47 11.49 369,233
12/12/2018 11.61 11.66 11.56 11.59 375,667
12/11/2018 11.77 11.78 11.425 11.49 965,934
12/10/2018 11.73 11.7552 11.51 11.67 304,745
12/07/2018 11.85 11.9009 11.69 11.78 289,442
12/06/2018 11.83 11.9092 11.68 11.87 408,571
12/04/2018 12.23 12.2428 11.91 12.04 359,430
12/03/2018 12.3 12.34 12.22 12.27 233,418
11/30/2018 12.06 12.21 12.05 12.17 190,383
11/29/2018 12.08 12.11 12.02 12.08 233,862
11/28/2018 11.95 12.1115 11.92 12.1 252,673
11/27/2018 11.91 11.95 11.86 11.93 204,369
11/26/2018 11.9 12 11.9 11.97 155,759
11/23/2018 11.74 11.86 11.66 11.83 115,711
11/21/2018 11.82 11.86 11.77 11.78 205,968
11/20/2018 11.84 11.91 11.78 11.78 269,986
11/19/2018 12.01 12.09 11.915 11.97 188,352
11/16/2018 12.04 12.16 12.035 12.05 198,183
11/15/2018 11.95 12.1598 11.95 12.12 216,895
11/14/2018 12.26 12.29 12 12.02 188,981
11/13/2018 12.25 12.4 12.17 12.22 188,698
11/12/2018 12.31 12.3282 12.17 12.22 205,842
11/09/2018 12.49 12.49 12.29 12.31 233,536
11/08/2018 12.46 12.52 12.43 12.51 153,422
11/07/2018 12.27 12.5 12.27 12.47 172,329
11/06/2018 12.16 12.27 12.16 12.2 158,483
11/05/2018 12.12 12.18 12.08 12.14 193,903
11/02/2018 12.21 12.24 12.07 12.11 205,236
11/01/2018 12.05 12.18 12.02 12.18 117,165
10/31/2018 11.94 12.075 11.94 12 208,774
10/30/2018 11.74 11.88 11.7 11.83 195,488
10/29/2018 11.98 12.0384 11.66 11.74 217,665
10/26/2018 11.95 11.95 11.71 11.89 288,104
10/25/2018 11.92 12.127 11.88 12.05 578,035
10/24/2018 12.25 12.25 11.89 11.89 231,285
10/23/2018 12.18 12.235 12.01 12.23 179,991
10/22/2018 12.49 12.49 12.2788 12.3 196,204
10/19/2018 12.35 12.45 12.3307 12.45 253,368
10/18/2018 12.39 12.45 12.24 12.33 271,547
10/17/2018 12.45 12.49 12.3 12.39 239,158
10/16/2018 12.31 12.53 12.3041 12.44 251,525
10/15/2018 12.29 12.36 12.19 12.23 357,046
*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