Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pimco Energy and Tactical Opportunities Fund
(NY:
NRGX
)
20.26
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 20, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
6.671
6.697
6.387
6.529
405,511
-0.14(-2.13%)
Nov 27, 2020
6.805
6.823
6.671
6.671
96,407
-0.09(-1.36%)
Nov 25, 2020
6.780
6.872
6.671
6.764
311,084
-0.05(-0.74%)
Nov 24, 2020
6.789
7.082
6.738
6.814
268,260
+0.18(+2.65%)
Nov 23, 2020
6.404
6.726
6.378
6.638
317,597
+0.28(+4.34%)
Nov 20, 2020
6.345
6.437
6.278
6.362
173,820
+0.05(+0.80%)
Nov 19, 2020
6.127
6.429
6.002
6.312
325,202
+0.13(+2.03%)
Nov 18, 2020
6.295
6.487
6.186
6.186
323,077
-0.06(-0.94%)
Nov 17, 2020
6.169
6.313
6.161
6.245
142,747
+0.05(+0.81%)
Nov 16, 2020
6.035
6.341
6.035
6.194
271,647
+0.21(+3.50%)
Nov 13, 2020
5.851
6.019
5.809
5.985
149,927
+0.15(+2.58%)
Nov 12, 2020
5.868
5.926
5.742
5.834
262,324
-0.05(-0.85%)
Nov 11, 2020
5.834
5.943
5.757
5.885
447,771
+0.10(+1.74%)
Nov 10, 2020
5.717
5.876
5.705
5.784
368,183
+0.13(+2.22%)
Nov 09, 2020
5.533
5.734
5.525
5.659
558,450
+0.38(+7.13%)
Nov 06, 2020
5.391
5.391
5.232
5.282
380,971
-0.09(-1.71%)
Nov 05, 2020
5.248
5.407
5.216
5.374
169,192
+0.17(+3.22%)
Nov 04, 2020
5.014
5.236
4.981
5.207
210,611
+0.24(+4.89%)
Nov 03, 2020
4.897
5.043
4.897
4.964
212,768
+0.11(+2.24%)
Nov 02, 2020
4.872
4.939
4.822
4.855
378,782
+0.00(+0.00%)
Oct 30, 2020
4.922
4.947
4.813
4.855
221,128
-0.08(-1.53%)
Oct 29, 2020
4.822
4.930
4.796
4.930
412,273
+0.06(+1.20%)
Oct 28, 2020
4.972
5.039
4.863
4.872
561,450
-0.18(-3.48%)
Oct 27, 2020
5.232
5.232
5.031
5.048
237,110
-0.14(-2.74%)
Oct 26, 2020
5.265
5.324
5.081
5.190
340,511
-0.17(-3.13%)
Oct 23, 2020
5.449
5.475
5.282
5.357
131,649
-0.07(-1.23%)
Oct 22, 2020
5.223
5.458
5.223
5.424
141,120
+0.19(+3.68%)
Oct 21, 2020
5.257
5.341
5.232
5.232
158,217
-0.03(-0.64%)
Oct 20, 2020
5.215
5.290
5.207
5.265
193,376
+0.06(+1.13%)
Oct 19, 2020
5.215
5.281
5.131
5.207
149,627
-0.01(-0.16%)
Oct 16, 2020
5.341
5.399
5.173
5.215
234,985
-0.11(-2.04%)
Oct 15, 2020
5.257
5.355
5.198
5.324
95,349
-0.03(-0.63%)
Oct 14, 2020
5.307
5.433
5.290
5.357
344,333
+0.05(+0.95%)
Oct 13, 2020
5.274
5.357
5.165
5.307
177,268
+0.02(+0.32%)
Oct 12, 2020
5.399
5.399
5.248
5.290
239,189
-0.11(-2.02%)
Oct 09, 2020
5.441
5.682
5.332
5.399
200,938
+0.04(+0.78%)
Oct 08, 2020
5.148
5.466
5.123
5.357
279,731
+0.18(+3.56%)
Oct 07, 2020
5.131
5.265
5.098
5.173
289,232
+0.05(+0.98%)
Oct 06, 2020
5.207
5.257
5.114
5.123
333,357
-0.04(-0.81%)
Oct 05, 2020
5.148
5.236
5.098
5.165
438,533
+0.03(+0.65%)
Oct 02, 2020
4.989
5.259
4.989
5.131
415,257
+0.03(+0.49%)
Oct 01, 2020
5.299
5.324
4.981
5.106
258,546
-0.08(-1.45%)
Sep 30, 2020
5.165
5.248
5.106
5.181
170,836
-0.03(-0.48%)
Sep 29, 2020
5.173
5.257
5.031
5.207
249,350
+0.03(+0.48%)
Sep 28, 2020
5.165
5.220
5.010
5.181
309,157
+0.08(+1.48%)
Sep 25, 2020
5.148
5.183
5.089
5.106
306,664
-0.06(-1.13%)
Sep 24, 2020
5.156
5.248
5.106
5.165
330,793
-0.04(-0.80%)
Sep 23, 2020
5.374
5.441
5.081
5.207
271,040
-0.16(-2.96%)
Sep 22, 2020
5.399
5.483
5.315
5.366
230,441
-0.08(-1.38%)
Sep 21, 2020
5.508
5.516
5.349
5.441
489,584
-0.13(-2.26%)
Sep 18, 2020
5.608
5.617
5.508
5.567
243,109
-0.11(-1.92%)
Sep 17, 2020
5.709
5.734
5.608
5.675
189,255
-0.08(-1.45%)
Sep 16, 2020
5.550
5.776
5.533
5.759
278,175
+0.19(+3.46%)
Sep 15, 2020
5.801
5.801
5.567
5.567
418,208
-0.20(-3.48%)
Sep 14, 2020
5.625
5.818
5.525
5.767
196,934
+0.15(+2.68%)
Sep 11, 2020
5.625
5.831
5.500
5.617
340,353
-0.06(-1.03%)
Sep 10, 2020
5.767
5.767
5.650
5.675
176,312
-0.05(-0.88%)
Sep 09, 2020
5.717
5.766
5.628
5.726
314,090
+0.03(+0.57%)
Sep 08, 2020
5.783
5.823
5.644
5.693
156,463
-0.18(-3.06%)
Sep 04, 2020
5.873
5.881
5.668
5.873
214,625
+0.07(+1.27%)
Sep 03, 2020
5.791
5.832
5.742
5.799
134,768
-0.07(-1.11%)
Sep 02, 2020
6.085
6.085
5.726
5.864
282,113
-0.14(-2.31%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.