Quantcast

AllianzGI Equity & Convertible Income Fund Historical Stock Prices

NIE 
$19.86
*  
0.15
0.76%
Get NIE Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading NIE now
Exchange:NYSE

Community Rating:
View:    NIE Pre-Market
 
 
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-SEP-2018 TO 12-DEC-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 19.96 20.04 19.86 19.86 89,603
12/12/2018 19.93 20.04 19.86 19.86 89,603
12/11/2018 19.9 19.98 19.56 19.71 87,051
12/10/2018 19.65 19.79 19.4 19.72 137,810
12/07/2018 20.2 20.35 19.73 19.75 114,192
12/06/2018 19.96 20.24 19.72 20.24 151,456
12/04/2018 20.9 21 20.27 20.31 136,850
12/03/2018 21.04 21.04 20.8465 20.99 104,722
11/30/2018 20.44 20.65 20.34 20.65 72,386
11/29/2018 20.43 20.4799 20.31 20.4 87,084
11/28/2018 19.9 20.43 19.877 20.43 86,256
11/27/2018 19.75 19.9 19.665 19.9 55,074
11/26/2018 19.65 19.84 19.642 19.78 51,980
11/23/2018 19.41 19.59 19.4 19.47 64,698
11/21/2018 19.4 19.67 19.4 19.5 90,507
11/20/2018 19.78 19.78 19.3 19.34 180,436
11/19/2018 20.26 20.26 19.9 20.04 88,003
11/16/2018 20.31 20.39 20.23 20.29 78,396
11/15/2018 20.15 20.43 20.08 20.4 91,973
11/14/2018 20.65 20.6683 20.2 20.28 152,045
11/13/2018 20.55 20.69 20.45 20.51 90,428
11/12/2018 20.89 20.89 20.45 20.51 85,771
11/09/2018 21.06 21.06 20.748 20.92 68,900
11/08/2018 21.07 21.14 20.9945 21.12 105,859
11/07/2018 20.76 21.1 20.69 21.07 88,015
11/06/2018 20.45 20.59 20.4 20.59 100,779
11/05/2018 20.24 20.429 20.2 20.39 80,966
11/02/2018 20.46 20.54 20.2 20.22 103,903
11/01/2018 20.06 20.3864 20.01 20.37 90,901
10/31/2018 19.8 20.189 19.8 20.01 158,901
10/30/2018 19.42 19.66 19.38 19.66 170,469
10/29/2018 19.88 20.0799 19.29 19.49 110,787
10/26/2018 19.93 20 19.53 19.74 145,836
10/25/2018 20.17 20.4 20.14 20.22 254,113
10/24/2018 20.94 21 20 20.08 167,378
10/23/2018 21 21 20.53 20.95 123,945
10/22/2018 21.34 21.34 21.13 21.14 46,484
10/19/2018 21.37 21.5 21.185 21.24 44,304
10/18/2018 21.41 21.56 21.2004 21.3 86,444
10/17/2018 21.6 21.63 21.29 21.41 94,972
10/16/2018 21.42 21.71 21.2301 21.56 85,182
10/15/2018 21.21 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
*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