NFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	184,567
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%	218,549
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%	181,725
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%	158,801
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
Mar 9, 2026	12.85	12.93	12.71	12.86	12.55	-1.00%	160,780
Mar 6, 2026	13.05	13.10	12.92	12.99	12.68	-1.44%	122,208
Mar 5, 2026	13.32	13.37	13.12	13.18	12.86	-1.13%	143,984
Mar 4, 2026	13.32	13.46	13.29	13.33	13.01	0.08%	307,162
Mar 3, 2026	13.38	13.43	13.16	13.32	13.00	-1.33%	231,016
Mar 2, 2026	13.48	13.56	13.42	13.50	13.18	-0.37%	160,381
Feb 27, 2026	13.49	13.62	13.45	13.55	13.22	-0.37%	126,462
Feb 26, 2026	13.73	13.76	13.56	13.60	13.27	-1.09%	231,462
Feb 25, 2026	13.72	13.81	13.70	13.75	13.42	0.51%	74,524
Feb 24, 2026	13.53	13.74	13.53	13.68	13.35	1.11%	155,444
Feb 23, 2026	13.79	13.79	13.44	13.53	13.21	-1.81%	139,210
Feb 20, 2026	13.75	13.86	13.67	13.78	13.45	0.22%	84,282
Feb 19, 2026	13.80	13.80	13.65	13.75	13.42	-0.65%	151,271
Feb 18, 2026	13.82	13.92	13.81	13.84	13.51	0.29%	129,020
Feb 17, 2026	13.69	13.84	13.60	13.80	13.47	-	181,470
Feb 13, 2026	13.70	13.81	13.59	13.80	13.47	0.58%	165,519
Feb 12, 2026	13.72	13.81	13.64	13.72	13.39	0.29%	258,688
Feb 11, 2026	13.75	13.76	13.62	13.68	13.35	-0.07%	173,066
Feb 10, 2026	13.63	13.74	13.63	13.69	13.36	0.51%	200,275
Feb 9, 2026	13.59	13.63	13.52	13.62	13.29	0.44%	134,883
Feb 6, 2026	13.44	13.56	13.40	13.56	13.23	1.50%	127,926
Feb 5, 2026	13.40	13.42	13.28	13.36	13.04	-1.11%	194,168
Feb 4, 2026	13.54	13.58	13.47	13.51	13.19	0.15%	254,566
Feb 3, 2026	13.54	13.57	13.47	13.49	13.17	-0.22%	311,296
Feb 2, 2026	13.43	13.57	13.43	13.52	13.20	0.30%	116,806
Jan 30, 2026	13.42	13.50	13.40	13.48	13.16	-	144,403
Jan 29, 2026	13.38	13.50	13.36	13.48	13.16	0.30%	204,896
Jan 28, 2026	13.49	13.54	13.42	13.44	13.12	-0.52%	232,409
Jan 27, 2026	13.48	13.51	13.41	13.51	13.19	0.37%	134,834
Jan 26, 2026	13.44	13.52	13.38	13.46	13.14	0.15%	163,351
Jan 23, 2026	13.49	13.49	13.37	13.44	13.12	-0.59%	148,853
Jan 22, 2026	13.45	13.56	13.45	13.52	13.20	0.82%	350,567
Jan 21, 2026	13.17	13.42	13.17	13.41	13.09	1.98%	163,919
Jan 20, 2026	13.15	13.25	13.08	13.15	12.83	-1.13%	196,566
Jan 16, 2026	13.32	13.36	13.26	13.30	12.98	0.08%	216,917
Jan 15, 2026	13.28	13.36	13.26	13.29	12.97	0.08%	187,123
Jan 14, 2026	13.29	13.35	13.16	13.28	12.96	-0.15%	383,673
Jan 13, 2026	13.33	13.39	13.30	13.30	12.98	-0.37%	179,821
Jan 12, 2026	13.32	13.35	13.28	13.35	13.03	-0.07%	96,475
Jan 9, 2026	13.30	13.37	13.28	13.36	13.04	0.45%	206,748
Jan 8, 2026	13.25	13.30	13.18	13.30	12.98	0.30%	211,302
Jan 7, 2026	13.22	13.29	13.16	13.26	12.94	0.38%	299,508
Jan 6, 2026	13.10	13.25	13.10	13.21	12.89	1.07%	232,436
Jan 5, 2026	13.02	13.11	13.00	13.07	12.76	0.85%	174,566
Jan 2, 2026	12.93	12.99	12.90	12.96	12.65	0.54%	193,798
Dec 31, 2025	12.90	12.90	12.83	12.89	12.58	-0.39%	442,613
Dec 30, 2025	12.95	13.02	12.88	12.94	12.63	0.31%	583,210
Dec 29, 2025	12.91	12.92	12.84	12.90	12.59	-0.08%	280,397
Dec 26, 2025	12.91	12.92	12.88	12.91	12.60	0.31%	143,173
Dec 24, 2025	12.87	12.90	12.83	12.87	12.56	0.23%	90,502
Dec 23, 2025	12.84	12.90	12.82	12.84	12.53	-0.23%	183,565
Dec 22, 2025	12.89	12.90	12.78	12.87	12.56	0.39%	229,638
Dec 19, 2025	12.74	12.82	12.73	12.82	12.51	1.18%	194,906
Dec 18, 2025	12.68	12.77	12.62	12.67	12.37	0.32%	215,690
Dec 17, 2025	12.73	12.74	12.58	12.63	12.33	-0.16%	247,108
Dec 16, 2025	12.73	12.73	12.61	12.65	12.35	-0.47%	237,472
Dec 15, 2025	12.89	12.89	12.69	12.71	12.40	-1.17%	203,473
Dec 12, 2025	12.94	12.94	12.80	12.86	12.55	-0.39%	134,895
Dec 11, 2025	12.95	13.01	12.90	12.91	12.60	-2.79%	148,988
Dec 10, 2025	13.20	13.29	13.16	13.28	12.66	0.84%	214,475
Dec 9, 2025	13.20	13.29	13.15	13.17	12.56	0.08%	275,539
Dec 8, 2025	13.19	13.24	13.15	13.16	12.55	-0.23%	240,803
Dec 5, 2025	13.18	13.30	13.18	13.19	12.58	0.46%	300,076
Dec 4, 2025	13.09	13.19	13.03	13.13	12.52	0.54%	414,669
Dec 3, 2025	12.89	13.08	12.89	13.06	12.45	1.01%	260,703