NFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	15.14	15.18	15.04	15.06	-	0.60%	271,522
Jun 26, 2026	15.06	15.20	14.97	14.97	14.97	-0.80%	140,289
Jun 25, 2026	15.11	15.16	15.03	15.09	15.09	0.80%	122,504
Jun 24, 2026	15.01	15.05	14.88	14.97	14.97	-0.20%	112,515
Jun 23, 2026	15.00	15.05	14.92	15.00	15.00	-0.73%	103,996
Jun 22, 2026	15.13	15.25	15.08	15.11	15.11	-1.05%	87,957
Jun 18, 2026	14.94	15.27	14.94	15.27	15.27	2.55%	252,978
Jun 17, 2026	15.07	15.10	14.86	14.89	14.89	-1.06%	131,715
Jun 16, 2026	15.10	15.18	15.03	15.05	15.05	-0.46%	79,410
Jun 15, 2026	15.07	15.23	15.07	15.12	15.12	1.65%	103,934
Jun 12, 2026	15.05	15.24	15.03	15.18	14.88	1.20%	93,158
Jun 11, 2026	14.84	15.05	14.76	15.00	14.70	1.49%	103,720
Jun 10, 2026	14.78	15.03	14.68	14.78	14.48	-0.14%	174,276
Jun 9, 2026	14.97	15.04	14.50	14.80	14.50	-0.54%	151,594
Jun 8, 2026	14.92	14.98	14.85	14.88	14.58	0.40%	99,768
Jun 5, 2026	15.04	15.04	14.76	14.82	14.52	-1.72%	173,382
Jun 4, 2026	14.98	15.13	14.93	15.08	14.78	0.67%	148,332
Jun 3, 2026	15.06	15.08	14.95	14.98	14.68	-0.53%	162,574
Jun 2, 2026	14.85	15.07	14.85	15.06	14.76	1.41%	234,751
Jun 1, 2026	14.89	14.94	14.81	14.85	14.55	-0.20%	193,649
May 29, 2026	14.90	14.93	14.85	14.88	14.58	0.07%	87,009
May 28, 2026	14.78	14.90	14.72	14.87	14.57	0.95%	107,909
May 27, 2026	14.83	14.89	14.68	14.73	14.43	-0.34%	117,394
May 26, 2026	14.69	14.82	14.61	14.78	14.48	1.44%	195,296
May 22, 2026	14.51	14.64	14.51	14.57	14.28	1.04%	81,886
May 21, 2026	14.39	14.47	14.32	14.42	14.13	0.14%	202,460
May 20, 2026	14.33	14.40	14.24	14.40	14.11	1.27%	272,191
May 19, 2026	14.31	14.31	14.16	14.22	13.93	-0.91%	280,650
May 18, 2026	14.46	14.48	14.29	14.35	14.06	-0.42%	160,670
May 15, 2026	14.55	14.57	14.39	14.41	14.12	-1.77%	107,460
May 14, 2026	14.61	14.69	14.60	14.67	14.38	0.76%	194,272
May 13, 2026	14.53	14.63	14.50	14.56	14.27	0.28%	88,729
May 12, 2026	14.50	14.54	14.43	14.52	14.23	0.35%	131,546
May 11, 2026	14.43	14.54	14.36	14.47	14.18	-0.21%	114,230
May 8, 2026	14.43	14.50	14.38	14.50	14.21	0.83%	151,435
May 7, 2026	14.61	14.61	14.30	14.38	14.09	-0.83%	167,497
May 6, 2026	14.38	14.52	14.37	14.50	14.21	1.19%	132,071
May 5, 2026	14.28	14.37	14.22	14.33	14.04	0.56%	210,994
May 4, 2026	14.29	14.29	14.09	14.25	13.96	-	130,904
May 1, 2026	14.29	14.29	14.20	14.25	13.96	0.42%	116,625
Apr 30, 2026	14.12	14.23	14.07	14.19	13.90	1.28%	204,541
Apr 29, 2026	13.99	14.06	13.95	14.01	13.73	0.57%	117,119
Apr 28, 2026	13.97	14.05	13.90	13.93	13.65	-1.00%	216,952
Apr 27, 2026	14.06	14.13	13.98	14.07	13.79	0.07%	233,619
Apr 24, 2026	14.04	14.13	14.02	14.06	13.78	-0.07%	94,295
Apr 23, 2026	14.08	14.09	13.97	14.07	13.79	0.14%	105,189
Apr 22, 2026	14.01	14.10	14.01	14.05	13.77	0.57%	201,870
Apr 21, 2026	14.12	14.15	13.96	13.97	13.69	-0.57%	184,334
Apr 20, 2026	14.03	14.17	13.92	14.05	13.77	2.26%	361,052
Apr 17, 2026	13.80	13.88	13.74	13.74	13.46	-0.29%	185,848