ALLIANZ AGIC INTERNATIONAL MANAGED VOLATILITY FUND R (ANIRX) Exchange: NMFQS
Data as of April 26, 2024
$13.34 ($0.01) 0.08%
ALLIANZ AGIC INTERNATIONAL MANAGED VOLATILITY FUND R - Daily Information
Click for more stock information on ALLIANZ AGIC INTERNATIONAL MANAGED VOLATILITY FUND R.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $13.34 |
Previous Close | $13.34 |
High | $13.34 |
Low | $13.34 |
Adjusted Open | $13.34 |
Previous Adjusted Close | $13.34 |
Adjusted High | $13.34 |
Adjusted Low | $13.34 |
Invest in ALLIANZ AGIC INTERNATIONAL MANAGED VOLATILITY FUND R (ANIRX)
Historical Stock Data for ALLIANZ AGIC INTERNATIONAL MANAGED VOLATILITY FUND R (ANIRX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2016-03-02 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
2016-03-01 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2016-02-29 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
2016-02-26 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
2016-02-25 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
2016-02-24 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
2016-02-23 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
2016-02-22 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
2016-02-19 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
2016-02-18 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
2016-02-17 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
2016-02-16 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
2016-02-12 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
2016-02-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2016-02-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
2016-02-09 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2016-02-08 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
2016-02-05 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 0 |
2016-02-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
2016-02-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
2016-02-02 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
2016-02-01 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
2016-01-29 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
2016-01-28 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
2016-01-27 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
2016-01-26 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
2016-01-25 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
2016-01-22 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
2016-01-21 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
2016-01-20 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
2016-01-19 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
2016-01-15 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2016-01-14 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
2016-01-13 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
2016-01-12 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
2016-01-11 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
2016-01-08 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
2016-01-07 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
2016-01-06 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 0 |
2016-01-05 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
2016-01-04 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
2015-12-31 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
2015-12-30 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
2015-12-29 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
2015-12-28 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
2015-12-24 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
2015-12-23 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
2015-12-22 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
2015-12-21 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
2015-12-18 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
2015-12-17 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
2015-12-16 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
2015-12-15 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
2015-12-14 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
2015-12-11 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
2015-12-10 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
2015-12-09 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
2015-12-08 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2015-12-07 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
2015-12-04 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
2015-12-03 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
2015-12-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
2015-12-01 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
2015-11-30 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
2015-11-27 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
2015-11-25 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
2015-11-24 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
2015-11-23 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
2015-11-20 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
2015-11-19 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
2015-11-18 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
2015-11-17 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
2015-11-16 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
2015-11-13 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
2015-11-12 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
2015-11-11 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
2015-11-10 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
2015-11-09 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
2015-11-06 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
2015-11-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
2015-11-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
2015-11-03 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
2015-11-02 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
2015-10-30 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
2015-10-29 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
2015-10-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
2015-10-27 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
2015-10-26 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
2015-10-23 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
2015-10-22 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
2015-10-21 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
2015-10-20 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
2015-10-19 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
2015-10-16 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
2015-10-15 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
2015-10-14 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
2015-10-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
2015-10-12 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
2015-10-09 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2015-10-08 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
2015-10-07 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
2015-10-06 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
2015-10-05 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
2015-10-02 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
2015-10-01 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
2015-09-30 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
2015-09-29 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
2015-09-28 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
2015-09-25 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
2015-09-24 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
2015-09-23 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
2015-09-22 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
2015-09-21 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
2015-09-18 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
2015-09-17 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
2015-09-16 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
2015-09-15 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
2015-09-14 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
2015-09-11 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
2015-09-10 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
2015-09-09 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
2015-09-08 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
2015-09-04 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
2015-09-03 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
2015-09-02 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
2015-09-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
2015-08-31 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
2015-08-28 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
2015-08-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
2015-08-26 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |