NFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	15.63	15.65	15.54	15.55	-	-0.51%	44,603
Sep 8, 2026	15.70	15.75	15.63	15.63	15.63	-0.32%	282,795
Sep 4, 2026	15.70	15.70	15.64	15.68	15.68	-	184,623
Sep 3, 2026	15.62	15.70	15.47	15.68	15.68	0.97%	152,193
Sep 2, 2026	15.48	15.53	15.38	15.53	15.53	0.78%	192,562
Sep 1, 2026	15.54	15.66	15.38	15.41	15.41	-1.03%	314,732
Aug 31, 2026	15.59	15.68	15.53	15.57	15.57	-	76,518
Aug 28, 2026	15.60	15.61	15.50	15.57	15.57	0.19%	135,063
Aug 27, 2026	15.62	15.65	15.54	15.54	15.54	-0.32%	60,322
Aug 26, 2026	15.62	15.63	15.55	15.59	15.59	-0.32%	70,224
Aug 25, 2026	15.63	15.67	15.58	15.64	15.64	0.84%	173,064
Aug 24, 2026	15.66	15.66	15.50	15.51	15.51	-0.77%	109,357
Aug 21, 2026	15.58	15.68	15.55	15.63	15.63	0.51%	112,665
Aug 20, 2026	15.67	15.68	15.54	15.55	15.55	-0.89%	100,166
Aug 19, 2026	15.75	15.75	15.63	15.69	15.69	0.38%	114,854
Aug 18, 2026	15.70	15.70	15.60	15.63	15.63	-0.64%	153,566
Aug 17, 2026	15.72	15.74	15.66	15.73	15.73	0.19%	123,224
Aug 14, 2026	15.72	15.73	15.63	15.70	15.70	0.26%	73,341
Aug 13, 2026	15.60	15.69	15.58	15.66	15.66	0.38%	169,473
Aug 12, 2026	15.57	15.63	15.51	15.60	15.60	0.26%	225,656
Aug 11, 2026	15.57	15.57	15.49	15.56	15.56	0.58%	140,561
Aug 10, 2026	15.44	15.51	15.41	15.47	15.47	0.32%	90,328
Aug 7, 2026	15.44	15.45	15.36	15.42	15.42	0.46%	96,502
Aug 6, 2026	15.44	15.49	15.35	15.35	15.35	-0.84%	116,311
Aug 5, 2026	15.50	15.56	15.41	15.48	15.48	-0.26%	245,475
Aug 4, 2026	15.38	15.54	15.38	15.52	15.52	1.37%	158,483
Aug 3, 2026	15.28	15.35	15.24	15.31	15.31	0.59%	140,898
Jul 31, 2026	15.25	15.25	15.00	15.22	15.22	0.40%	190,866
Jul 30, 2026	15.08	15.18	14.96	15.16	15.16	1.27%	287,726
Jul 29, 2026	15.15	15.35	14.85	14.97	14.97	-1.51%	356,462
Jul 28, 2026	15.16	15.20	15.07	15.20	15.20	0.33%	203,727
Jul 27, 2026	15.21	15.30	15.12	15.15	15.15	-0.26%	257,088
Jul 24, 2026	15.07	15.24	15.00	15.19	15.19	0.60%	257,182
Jul 23, 2026	15.03	15.12	15.00	15.10	15.10	-0.20%	245,595
Jul 22, 2026	15.01	15.23	15.01	15.13	15.13	0.40%	175,494
Jul 21, 2026	15.02	15.15	15.02	15.07	15.07	0.33%	266,137
Jul 20, 2026	15.03	15.17	15.00	15.02	15.02	0.07%	192,824
Jul 17, 2026	14.98	15.06	14.88	15.01	15.01	-0.40%	899,241
Jul 16, 2026	15.12	15.18	15.05	15.07	15.07	-0.13%	180,563
Jul 15, 2026	15.23	15.25	15.03	15.09	15.09	-0.26%	272,281
Jul 14, 2026	15.15	15.26	15.09	15.13	15.13	-	166,958
Jul 13, 2026	15.10	15.18	15.05	15.13	15.13	-0.13%	258,954
Jul 10, 2026	15.16	15.19	15.10	15.15	15.15	0.40%	80,387
Jul 9, 2026	15.09	15.22	15.04	15.09	15.09	0.67%	234,161
Jul 8, 2026	14.95	15.06	14.89	14.99	14.99	-0.40%	153,823
Jul 7, 2026	15.27	15.27	15.02	15.05	15.05	-1.05%	146,378
Jul 6, 2026	15.24	15.25	15.12	15.21	15.21	-0.33%	162,041
Jul 2, 2026	15.28	15.42	15.12	15.26	15.26	0.39%	141,734
Jul 1, 2026	15.21	15.26	15.16	15.20	15.20	0.07%	137,716
Jun 30, 2026	15.09	15.20	15.02	15.19	15.19	1.00%	332,078