Quantcast

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

NFJ 
$12.34
*  
0.11
0.9%
Get NFJ Alerts
*Delayed - data as of Oct. 16, 2018 9:55 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
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-JUL-2018 TO 15-OCT-2018

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.
9:55 12.34 12.36 12.3041 12.34 14,914
10/15/2018 12.29 12.36 12.19 12.23 357,046
10/12/2018 12.25 12.298 12.14 12.26 242,952
10/11/2018 12.38 12.38 12.07 12.14 418,916
10/10/2018 12.74 12.78 12.42 12.42 322,682
10/09/2018 12.77 12.84 12.75 12.81 151,139
10/08/2018 12.75 12.8401 12.71 12.79 181,944
10/05/2018 12.86 12.92 12.74 12.79 234,763
10/04/2018 13.02 13.07 12.88 12.89 208,805
10/03/2018 13.13 13.15 13.07 13.08 175,021
10/02/2018 13.12 13.195 13.12 13.12 180,343
10/01/2018 13.15 13.228 13.14 13.16 331,640
09/28/2018 13.12 13.19 13.0839 13.1 339,670
09/27/2018 13.12 13.15 13.09 13.11 194,700
09/26/2018 13.19 13.19 13.09 13.1 345,175
09/25/2018 13.16 13.16 13.08 13.13 288,275
09/24/2018 13.16 13.16 13.095 13.13 242,510
09/21/2018 13.18 13.2 13.13 13.17 304,142
09/20/2018 13.15 13.16 13.09 13.15 458,288
09/19/2018 13.01 13.14 13.01 13.09 284,330
09/18/2018 12.91 13.09 12.9003 13.04 608,329
09/17/2018 12.93 12.97 12.9 12.91 236,499
09/14/2018 13.02 13.02 12.92 12.94 317,673
09/13/2018 13.19 13.24 13.19 13.19 171,974
09/12/2018 13.2 13.21 13.14 13.15 161,126
09/11/2018 13.13 13.235 13.0923 13.18 285,336
09/10/2018 13.1 13.16 13.1 13.12 182,272
09/07/2018 13.1 13.15 13.08 13.08 229,449
09/06/2018 13.14 13.215 13.1 13.11 438,929
09/05/2018 13.09 13.16 13.08 13.15 164,938
09/04/2018 13.13 13.18 13.0931 13.13 166,579
08/31/2018 13.19 13.2 13.14 13.18 305,704
08/30/2018 13.16 13.23 13.16 13.2 412,191
08/29/2018 13.17 13.2401 13.17 13.19 189,164
08/28/2018 13.2 13.22 13.17 13.2 138,268
08/27/2018 13.16 13.18 13.132 13.17 264,920
08/24/2018 13.05 13.13 13.05 13.1 177,754
08/23/2018 13.11 13.14 13.05 13.05 190,401
08/22/2018 13.1 13.125 13.07 13.12 180,034
08/21/2018 13.09 13.14 13.04 13.1 249,617
08/20/2018 12.99 13.08 12.961 13.06 238,005
08/17/2018 12.94 12.97 12.91 12.96 238,040
08/16/2018 12.86 12.95 12.86 12.92 180,944
08/15/2018 12.91 12.91 12.77 12.81 318,647
08/14/2018 12.95 12.96 12.89 12.94 388,644
08/13/2018 12.96 12.98 12.9 12.9 579,742
08/10/2018 12.94 12.94 12.89 12.91 225,888
08/09/2018 12.97 12.98 12.96 12.96 208,272
08/08/2018 12.97 12.98 12.9431 12.95 207,296
08/07/2018 12.93 12.98 12.92 12.97 281,907
08/06/2018 12.91 12.93 12.87 12.91 230,465
08/03/2018 12.89 12.93 12.86 12.9 263,772
08/02/2018 12.82 12.89 12.81 12.89 143,897
08/01/2018 12.88 12.93 12.83 12.87 183,533
07/31/2018 12.83 12.88 12.82 12.86 204,425
07/30/2018 12.87 12.89 12.78 12.8 184,304
07/27/2018 12.92 12.93 12.83 12.85 187,319
07/26/2018 12.85 12.9 12.85 12.88 435,046
07/25/2018 12.79 12.92 12.78 12.92 211,095
07/24/2018 12.88 12.9 12.79 12.8 198,824
07/23/2018 12.82 12.84 12.77 12.84 129,100
07/20/2018 12.81 12.829 12.78 12.8 130,276
07/19/2018 12.8 12.84 12.77 12.78 160,592
07/18/2018 12.76 12.84 12.7501 12.83 187,918
07/17/2018 12.7 12.76 12.67 12.75 119,495
07/16/2018 12.71 12.74 12.7 12.72 110,068
*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