NFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.31	14.31	14.16	14.22	14.22	-0.91%	280,650
May 18, 2026	14.46	14.48	14.29	14.35	14.35	-0.42%	160,670
May 15, 2026	14.55	14.57	14.39	14.41	14.41	-1.77%	107,460
May 14, 2026	14.61	14.69	14.60	14.67	14.67	0.76%	194,272
May 13, 2026	14.53	14.63	14.50	14.56	14.56	0.28%	88,729
May 12, 2026	14.50	14.54	14.43	14.52	14.52	0.35%	131,546
May 11, 2026	14.43	14.54	14.36	14.47	14.47	-0.21%	114,230
May 8, 2026	14.43	14.50	14.38	14.50	14.50	0.83%	151,435
May 7, 2026	14.61	14.61	14.30	14.38	14.38	-0.83%	167,497
May 6, 2026	14.38	14.52	14.37	14.50	14.50	1.19%	132,071
May 5, 2026	14.28	14.37	14.22	14.33	14.33	0.56%	210,994
May 4, 2026	14.29	14.29	14.09	14.25	14.25	-	130,904
May 1, 2026	14.29	14.29	14.20	14.25	14.25	0.42%	116,625
Apr 30, 2026	14.12	14.23	14.07	14.19	14.19	1.28%	204,541
Apr 29, 2026	13.99	14.06	13.95	14.01	14.01	0.57%	117,119
Apr 28, 2026	13.97	14.05	13.90	13.93	13.93	-1.00%	216,952
Apr 27, 2026	14.06	14.13	13.98	14.07	14.07	0.07%	233,619
Apr 24, 2026	14.04	14.13	14.02	14.06	14.06	-0.07%	94,295
Apr 23, 2026	14.08	14.09	13.97	14.07	14.07	0.14%	105,189
Apr 22, 2026	14.01	14.10	14.01	14.05	14.05	0.57%	201,870
Apr 21, 2026	14.12	14.15	13.96	13.97	13.97	-0.57%	184,334
Apr 20, 2026	14.03	14.17	13.92	14.05	14.05	2.26%	361,052
Apr 17, 2026	13.80	13.88	13.74	13.74	13.74	-0.29%	185,848
Apr 16, 2026	13.76	13.81	13.67	13.78	13.78	0.15%	234,007
Apr 15, 2026	13.82	13.83	13.67	13.76	13.76	-0.22%	131,329
Apr 14, 2026	13.64	13.83	13.56	13.79	13.79	1.77%	158,448
Apr 13, 2026	13.22	13.56	13.22	13.55	13.55	1.65%	453,126
Apr 10, 2026	13.30	13.33	13.20	13.33	13.33	0.76%	82,601
Apr 9, 2026	13.04	13.32	13.04	13.23	13.23	1.46%	216,689
Apr 8, 2026	13.01	13.16	13.01	13.04	13.04	2.76%	180,835
Apr 7, 2026	12.68	12.78	12.61	12.69	12.69	-0.39%	112,423
Apr 6, 2026	12.67	12.86	12.67	12.74	12.74	0.08%	180,641
Apr 2, 2026	12.66	12.80	12.50	12.73	12.73	-1.01%	218,564
Apr 1, 2026	12.61	12.89	12.61	12.86	12.86	1.98%	216,355
Mar 31, 2026	12.40	12.66	12.40	12.61	12.61	1.69%	268,074
Mar 30, 2026	12.55	12.58	12.34	12.40	12.40	0.40%	600,368
Mar 27, 2026	12.39	12.43	12.31	12.35	12.35	-0.96%	261,292
Mar 26, 2026	12.60	12.67	12.46	12.47	12.47	-2.12%	201,896
Mar 25, 2026	12.47	12.74	12.47	12.74	12.74	2.49%	181,750
Mar 24, 2026	12.43	12.55	12.37	12.43	12.43	-0.56%	138,038
Mar 23, 2026	12.45	12.62	12.45	12.50	12.50	1.21%	158,335
Mar 20, 2026	12.42	12.46	12.25	12.35	12.35	-0.56%	191,434
Mar 19, 2026	12.39	12.50	12.36	12.42	12.42	-0.64%	123,568
Mar 18, 2026	12.57	12.58	12.47	12.50	12.50	-0.56%	208,355
Mar 17, 2026	12.53	12.63	12.53	12.57	12.57	0.72%	170,506
Mar 16, 2026	12.47	12.68	12.45	12.48	12.48	-1.73%	158,940
Mar 13, 2026	12.72	12.80	12.67	12.70	12.40	0.32%	194,624
Mar 12, 2026	12.82	12.90	12.62	12.66	12.36	-2.01%	408,985
Mar 11, 2026	12.84	12.99	12.76	12.92	12.61	-0.15%	249,803
Mar 10, 2026	12.84	12.99	12.76	12.94	12.63	0.62%	206,247