NFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	15.05	15.16	14.91	15.11	15.11	-	252,664
Oct 2, 2026	15.09	15.22	15.09	15.11	15.11	0.47%	204,469
Oct 1, 2026	15.04	15.06	14.92	15.04	15.04	-0.07%	353,839
Sep 30, 2026	15.04	15.19	14.96	15.05	15.05	-	466,333
Sep 29, 2026	15.12	15.14	14.95	15.05	15.05	-0.59%	591,111
Sep 28, 2026	15.10	15.19	14.90	15.14	15.14	-	376,441
Sep 25, 2026	15.05	15.14	15.00	15.14	15.14	0.53%	244,890
Sep 24, 2026	14.93	15.06	14.90	15.06	15.06	0.13%	208,758
Sep 23, 2026	15.12	15.17	15.01	15.04	15.04	-1.25%	219,407
Sep 22, 2026	15.31	15.33	15.20	15.23	15.23	-0.65%	272,467
Sep 21, 2026	15.25	15.38	15.23	15.33	15.33	0.46%	424,502
Sep 18, 2026	15.30	15.32	15.13	15.26	15.26	-0.20%	255,283
Sep 17, 2026	15.21	15.31	15.19	15.29	15.29	1.12%	135,457
Sep 16, 2026	15.19	15.24	14.97	15.12	15.12	0.60%	388,797
Sep 15, 2026	15.22	15.44	15.03	15.03	15.03	-1.57%	533,092
Sep 14, 2026	15.37	15.38	15.16	15.27	15.27	-0.81%	371,106
Sep 11, 2026	15.60	15.70	15.57	15.70	15.40	1.36%	171,874
Sep 10, 2026	15.52	15.56	15.46	15.49	15.19	-0.58%	87,344
Sep 9, 2026	15.63	15.65	15.51	15.58	15.28	-0.32%	108,561
Sep 8, 2026	15.70	15.75	15.63	15.63	15.33	-0.32%	282,799
Sep 4, 2026	15.70	15.70	15.64	15.68	15.38	-	184,626
Sep 3, 2026	15.62	15.70	15.47	15.68	15.38	0.97%	152,195
Sep 2, 2026	15.48	15.53	15.38	15.53	15.23	0.78%	192,563
Sep 1, 2026	15.54	15.66	15.38	15.41	15.11	-1.03%	317,245
Aug 31, 2026	15.59	15.68	15.53	15.57	15.27	-	76,519
Aug 28, 2026	15.60	15.61	15.50	15.57	15.27	0.19%	135,098
Aug 27, 2026	15.62	15.65	15.54	15.54	15.24	-0.32%	60,323
Aug 26, 2026	15.62	15.63	15.55	15.59	15.29	-0.32%	70,224
Aug 25, 2026	15.63	15.67	15.58	15.64	15.34	0.84%	173,064
Aug 24, 2026	15.66	15.66	15.50	15.51	15.21	-0.77%	109,357
Aug 21, 2026	15.58	15.68	15.55	15.63	15.33	0.51%	112,665
Aug 20, 2026	15.67	15.68	15.54	15.55	15.25	-0.89%	100,166
Aug 19, 2026	15.75	15.75	15.63	15.69	15.39	0.38%	114,856
Aug 18, 2026	15.70	15.70	15.60	15.63	15.33	-0.64%	153,566
Aug 17, 2026	15.72	15.74	15.66	15.73	15.42	0.19%	123,224
Aug 14, 2026	15.72	15.73	15.63	15.70	15.40	0.26%	73,341
Aug 13, 2026	15.60	15.69	15.58	15.66	15.36	0.38%	169,473
Aug 12, 2026	15.57	15.63	15.51	15.60	15.30	0.26%	228,458
Aug 11, 2026	15.57	15.57	15.49	15.56	15.26	0.58%	140,561
Aug 10, 2026	15.44	15.51	15.41	15.47	15.17	0.32%	90,329
Aug 7, 2026	15.44	15.45	15.36	15.42	15.12	0.46%	96,502
Aug 6, 2026	15.44	15.49	15.35	15.35	15.05	-0.84%	116,312
Aug 5, 2026	15.50	15.56	15.41	15.48	15.18	-0.26%	245,475
Aug 4, 2026	15.38	15.54	15.38	15.52	15.22	1.37%	158,515
Aug 3, 2026	15.28	15.35	15.24	15.31	15.01	0.59%	140,899
Jul 31, 2026	15.25	15.25	15.00	15.22	14.92	0.40%	190,866
Jul 30, 2026	15.08	15.18	14.96	15.16	14.87	1.27%	287,726
Jul 29, 2026	15.15	15.35	14.85	14.97	14.68	-1.51%	356,462
Jul 28, 2026	15.16	15.20	15.07	15.20	14.90	0.33%	203,728
Jul 27, 2026	15.21	15.30	15.12	15.15	14.86	-0.26%	257,088