Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NFJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 12.48 | 0.04 | 0.32% | 12.48 | 12.5299 | 12.4201 | 100,107 |
| May 20 2024 | 12.44 | -0.02 | -0.16% | 12.50 | 12.515 | 12.44 | 157,411 |
| May 17 2024 | 12.46 | -0.08 | -0.64% | 12.55 | 12.55 | 12.46 | 143,720 |
| May 16 2024 | 12.54 | -0.02 | -0.16% | 12.62 | 12.62 | 12.53 | 97,575 |
| May 15 2024 | 12.56 | 0.07 | 0.56% | 12.54 | 12.63 | 12.54 | 113,497 |
| May 14 2024 | 12.49 | 0.08 | 0.64% | 12.47 | 12.515 | 12.47 | 107,869 |
| May 13 2024 | 12.41 | 0.03 | 0.24% | 12.40 | 12.46 | 12.40 | 219,189 |
| May 10 2024 | 12.38 | 0.07 | 0.57% | 12.35 | 12.40 | 12.33 | 117,378 |
| May 09 2024 | 12.31 | 0.11 | 0.90% | 12.24 | 12.31 | 12.24 | 123,526 |
| May 08 2024 | 12.20 | -0.03 | -0.25% | 12.18 | 12.22 | 12.1369 | 176,786 |
| May 07 2024 | 12.23 | 0.06 | 0.49% | 12.16 | 12.24 | 12.16 | 111,158 |
| May 06 2024 | 12.17 | 0.06 | 0.50% | 12.16 | 12.19 | 12.13 | 89,872 |
| May 03 2024 | 12.11 | 0.09 | 0.75% | 12.12 | 12.1801 | 12.07 | 142,439 |
| May 02 2024 | 12.02 | -0.02 | -0.17% | 12.14 | 12.15 | 12.015 | 95,128 |
| May 01 2024 | 12.04 | 0.06 | 0.50% | 11.98 | 12.11 | 11.96 | 274,819 |
| Apr 30 2024 | 11.98 | -0.09 | -0.75% | 12.01 | 12.125 | 11.98 | 146,884 |
| Apr 29 2024 | 12.07 | 0.01 | 0.08% | 12.08 | 12.13 | 12.05 | 212,972 |
| Apr 26 2024 | 12.06 | 0.08 | 0.67% | 12.03 | 12.085 | 12.00 | 167,957 |
| Apr 25 2024 | 11.98 | -0.05 | -0.42% | 11.92 | 12.0099 | 11.92 | 224,597 |
| Apr 24 2024 | 12.03 | -0.02 | -0.17% | 12.07 | 12.085 | 12.02 | 194,390 |
| Apr 23 2024 | 12.05 | 0.13 | 1.09% | 11.98 | 12.07 | 11.95 | 142,513 |
| Apr 22 2024 | 11.92 | 0.17 | 1.45% | 11.83 | 11.96 | 11.78 | 108,305 |
| Apr 19 2024 | 11.75 | -0.08 | -0.68% | 11.86 | 11.92 | 11.72 | 168,706 |
| Apr 18 2024 | 11.83 | 0.01 | 0.08% | 11.82 | 11.91 | 11.815 | 263,968 |
| Apr 17 2024 | 11.82 | -0.01 | -0.08% | 11.92 | 11.96 | 11.815 | 168,632 |
| Apr 16 2024 | 11.83 | -0.08 | -0.67% | 11.91 | 11.9299 | 11.83 | 185,432 |
| Apr 15 2024 | 11.91 | -0.13 | -1.08% | 12.09 | 12.155 | 11.91 | 385,447 |
| Apr 12 2024 | 12.04 | -0.19 | -1.55% | 12.17 | 12.24 | 12.025 | 205,892 |
| Apr 11 2024 | 12.23 | -0.05 | -0.41% | 12.32 | 12.37 | 12.23 | 139,441 |
| Apr 10 2024 | 12.28 | -0.22 | -1.76% | 12.50 | 12.51 | 12.245 | 207,225 |
| Apr 09 2024 | 12.50 | 0.07 | 0.56% | 12.50 | 12.54 | 12.435 | 154,673 |
| Apr 08 2024 | 12.43 | 0.18 | 1.47% | 12.25 | 12.47 | 12.22 | 256,039 |
| Apr 05 2024 | 12.25 | 0.00 | 0.00% | 12.21 | 12.31 | 12.20 | 225,729 |
| Apr 04 2024 | 12.25 | -0.07 | -0.57% | 12.35 | 12.75 | 12.24 | 389,653 |
| Apr 03 2024 | 12.32 | -0.07 | -0.56% | 12.30 | 12.37 | 12.28 | 217,931 |
| Apr 02 2024 | 12.39 | -0.24 | -1.90% | 12.40 | 12.60 | 12.37 | 230,324 |
| Apr 01 2024 | 12.63 | -0.15 | -1.17% | 12.75 | 12.78 | 12.63 | 167,384 |
| Mar 28 2024 | 12.78 | 0.25 | 2.00% | 12.53 | 12.82 | 12.53 | 781,697 |
| Mar 27 2024 | 12.53 | 0.14 | 1.13% | 12.39 | 12.53 | 12.39 | 236,988 |
| Mar 26 2024 | 12.39 | -0.03 | -0.24% | 12.36 | 12.47 | 12.36 | 202,206 |
| Mar 25 2024 | 12.42 | -0.09 | -0.72% | 12.43 | 12.5393 | 12.4025 | 163,847 |
| Mar 22 2024 | 12.51 | -0.05 | -0.40% | 12.59 | 12.59 | 12.43 | 223,693 |
| Mar 21 2024 | 12.56 | 0.11 | 0.88% | 12.50 | 12.59 | 12.495 | 249,057 |
| Mar 20 2024 | 12.45 | 0.17 | 1.38% | 12.23 | 12.463 | 12.23 | 247,077 |
| Mar 19 2024 | 12.28 | 0.14 | 1.15% | 12.09 | 12.305 | 12.09 | 180,570 |
| Mar 18 2024 | 12.14 | 0.00 | 0.00% | 12.20 | 12.20 | 12.13 | 144,914 |
| Mar 15 2024 | 12.14 | -0.11 | -0.90% | 12.19 | 12.2899 | 12.14 | 126,432 |
| Mar 14 2024 | 12.25 | -0.23 | -1.84% | 12.45 | 12.58 | 12.215 | 210,562 |
| Mar 13 2024 | 12.48 | 0.02 | 0.16% | 12.44 | 12.51 | 12.44 | 314,849 |
| Mar 12 2024 | 12.46 | 0.07 | 0.56% | 12.38 | 12.50 | 12.34 | 244,800 |
| Mar 11 2024 | 12.39 | 0.05 | 0.41% | 12.31 | 12.41 | 12.30 | 98,537 |
| Mar 08 2024 | 12.34 | -0.26 | -2.06% | 12.35 | 12.40 | 12.32 | 165,227 |
| Mar 07 2024 | 12.60 | 0.06 | 0.48% | 12.56 | 12.65 | 12.54 | 134,225 |
| Mar 06 2024 | 12.54 | 0.11 | 0.88% | 12.52 | 12.60 | 12.41 | 283,908 |
| Mar 05 2024 | 12.43 | -0.03 | -0.24% | 12.43 | 12.51 | 12.375 | 152,070 |
| Mar 04 2024 | 12.46 | 0.07 | 0.56% | 12.40 | 12.49 | 12.37 | 162,900 |
| Mar 01 2024 | 12.39 | 0.10 | 0.81% | 12.31 | 12.435 | 12.31 | 236,651 |
| Feb 29 2024 | 12.29 | 0.10 | 0.82% | 12.22 | 12.35 | 12.22 | 215,707 |
| Feb 28 2024 | 12.19 | -0.03 | -0.25% | 12.18 | 12.28 | 12.1695 | 163,495 |
| Feb 27 2024 | 12.22 | 0.03 | 0.25% | 12.18 | 12.259 | 12.16 | 126,550 |
| Feb 26 2024 | 12.19 | -0.06 | -0.49% | 12.25 | 12.28 | 12.1601 | 97,616 |
| Feb 23 2024 | 12.25 | -0.05 | -0.41% | 12.34 | 12.36 | 12.25 | 157,514 |
| Feb 22 2024 | 12.30 | 0.05 | 0.41% | 12.33 | 12.3799 | 12.24 | 189,049 |
