Quantcast

AllianzGI Equity & Convertible Income Fund Historical Stock Prices

NIE 
$21.29
*  
0.13
0.61%
Get NIE Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading NIE now
Exchange:NYSE

Community Rating:
View:    NIE 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 12-JUL-2018 TO 12-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.
16:00 21.15 21.3752 21 21.29 101,278
10/12/2018 21.3 21.4266 20.91 21.16 137,108
10/11/2018 21.41 21.4499 20.84 21.09 178,378
10/10/2018 22 22 21.5 21.53 184,081
10/09/2018 22.06 22.11 21.9 22.05 125,862
10/08/2018 22.03 22.05 21.74 22.04 127,194
10/05/2018 22.67 22.74 21.53 22.06 181,715
10/04/2018 23.07 23.08 22.56 22.75 102,026
10/03/2018 23.12 23.12 23.001 23.09 68,470
10/02/2018 23.08 23.1399 22.965 23.13 76,727
10/01/2018 22.84 23.15 22.84 23.08 96,668
09/28/2018 23.15 23.17 22.88 22.95 197,952
09/27/2018 23.17 23.24 23.06 23.13 70,955
09/26/2018 23.22 23.2672 23.06 23.11 91,071
09/25/2018 23.12 23.25 23.0401 23.22 74,620
09/24/2018 23.03 23.13 23 23.1 82,426
09/21/2018 23.29 23.29 23.06 23.09 84,077
09/20/2018 23.15 23.29 23.09 23.21 93,786
09/19/2018 23.14 23.21 23.05 23.11 67,365
09/18/2018 23.2 23.2 23.02 23.09 97,398
09/17/2018 23.44 23.4657 23.17 23.2 66,310
09/14/2018 23.42 23.4973 23.31 23.35 51,687
09/13/2018 23.91 23.96 23.75 23.77 103,780
09/12/2018 23.83 23.92 23.75 23.775 70,844
09/11/2018 23.73 23.94 23.635 23.75 67,235
09/10/2018 23.6 23.82 23.5501 23.69 97,252
09/07/2018 23.29 23.479 23.2384 23.44 61,231
09/06/2018 23.62 23.6499 23.2201 23.33 136,555
09/05/2018 23.75 23.75 23.44 23.58 58,301
09/04/2018 23.66 23.72 23.62 23.72 55,487
08/31/2018 23.59 23.72 23.59 23.66 75,197
08/30/2018 23.79 23.87 23.62 23.7 128,407
08/29/2018 23.59 23.84 23.5619 23.84 61,885
08/28/2018 23.5 23.56 23.46 23.56 70,641
08/27/2018 23.32 23.5 23.2974 23.46 63,373
08/24/2018 23.27 23.3 23.2 23.21 68,696
08/23/2018 23.24 23.29 23.18 23.2 44,437
08/22/2018 23.26 23.26 23.1857 23.26 69,775
08/21/2018 23.35 23.35 23.19 23.23 75,380
08/20/2018 23.32 23.38 23.22 23.27 41,173
08/17/2018 23.18 23.25 23.1368 23.21 49,265
08/16/2018 23.22 23.24 23.12 23.15 64,700
08/15/2018 23.16 23.19 23.02 23.15 94,817
08/14/2018 23.08 23.21 23.03 23.21 67,198
08/13/2018 23.09 23.1311 22.95 22.97 48,359
08/10/2018 23.13 23.13 22.96 23 42,355
08/09/2018 23.15 23.23 23.07 23.19 67,987
08/08/2018 23.09 23.17 23.0301 23.15 94,293
08/07/2018 22.79 23.09 22.79 23.07 70,708
08/06/2018 22.72 22.79 22.6928 22.78 104,324
08/03/2018 22.93 22.98 22.74 22.74 110,194
08/02/2018 22.8 22.96 22.75 22.92 83,260
08/01/2018 23.17 23.2 22.84 22.85 86,850
07/31/2018 22.78 23.25 22.76 23.06 194,926
07/30/2018 23 23.08 22.71 22.72 61,387
07/27/2018 23.15 23.15 22.92 22.99 44,876
07/26/2018 23.23 23.26 22.96 23 183,676
07/25/2018 23.37 23.37 23.15 23.2 120,210
07/24/2018 23.39 23.45 23.25 23.29 84,660
07/23/2018 23.3 23.35 23.15 23.25 71,511
07/20/2018 23.26 23.38 23.15 23.25 75,397
07/19/2018 23.18 23.28 23.1 23.28 69,170
07/18/2018 23.14 23.19 22.98 23.18 90,672
07/17/2018 22.84 23.06 22.755 23.06 56,224
07/16/2018 23.05 23.06 22.71 22.86 127,851
07/13/2018 23 23.08 22.9 22.98 77,266
07/12/2018 22.95 23.0323 22.88 23 83,094
*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