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 (%)
Feb 26, 2021
8.444
8.742
8.230
8.563
148,083
+0.12(+1.41%)
Feb 25, 2021
8.700
8.734
8.401
8.444
186,834
-0.22(-2.56%)
Feb 24, 2021
8.572
8.947
8.529
8.665
230,784
+0.17(+2.01%)
Feb 23, 2021
8.418
8.606
8.358
8.495
94,507
+0.02(+0.20%)
Feb 22, 2021
8.444
8.546
8.307
8.478
138,664
+0.07(+0.81%)
Feb 19, 2021
8.418
8.418
8.256
8.410
152,187
+0.00(+0.00%)
Feb 18, 2021
8.427
8.495
8.230
8.410
208,249
+0.00(+0.00%)
Feb 17, 2021
8.410
8.444
8.358
8.410
107,609
-0.08(-0.90%)
Feb 16, 2021
8.691
8.742
8.384
8.486
298,313
+0.04(+0.51%)
Feb 12, 2021
8.273
8.478
8.239
8.444
210,107
+0.22(+2.70%)
Feb 11, 2021
8.290
8.290
8.077
8.222
98,002
-0.03(-0.41%)
Feb 10, 2021
8.282
8.391
8.103
8.256
373,231
+0.18(+2.22%)
Feb 09, 2021
8.085
8.145
7.847
8.077
234,016
+0.04(+0.53%)
Feb 08, 2021
7.881
8.137
7.830
8.034
917,368
+0.27(+3.52%)
Feb 05, 2021
7.676
7.808
7.650
7.761
222,418
+0.09(+1.22%)
Feb 04, 2021
7.727
7.804
7.633
7.668
241,068
+0.01(+0.11%)
Feb 03, 2021
7.710
7.770
7.523
7.659
165,457
+0.02(+0.22%)
Feb 02, 2021
7.616
7.847
7.471
7.642
377,219
+0.14(+1.82%)
Feb 01, 2021
7.505
7.599
7.437
7.505
128,089
+0.10(+1.38%)
Jan 29, 2021
7.412
7.574
7.062
7.403
127,096
-0.04(-0.57%)
Jan 28, 2021
7.292
7.574
7.292
7.446
229,806
+0.17(+2.34%)
Jan 27, 2021
7.318
7.616
7.224
7.275
179,618
-0.20(-2.74%)
Jan 26, 2021
7.471
7.693
7.412
7.480
201,191
+0.03(+0.34%)
Jan 25, 2021
7.540
7.591
7.292
7.454
227,063
-0.16(-2.13%)
Jan 22, 2021
7.659
7.659
7.463
7.616
171,533
-0.14(-1.76%)
Jan 21, 2021
7.872
7.872
7.463
7.753
326,969
-0.10(-1.30%)
Jan 20, 2021
8.034
8.043
7.804
7.855
208,644
-0.10(-1.29%)
Jan 19, 2021
7.855
7.992
7.821
7.958
415,211
+0.12(+1.52%)
Jan 15, 2021
7.872
7.919
7.770
7.838
231,681
-0.10(-1.29%)
Jan 14, 2021
7.795
8.000
7.761
7.940
298,894
+0.22(+2.87%)
Jan 13, 2021
7.761
7.830
7.710
7.719
221,711
+0.03(+0.44%)
Jan 12, 2021
7.454
7.736
7.454
7.685
262,624
+0.30(+4.04%)
Jan 11, 2021
7.250
7.591
7.250
7.386
251,942
+0.02(+0.23%)
Jan 08, 2021
7.633
7.642
7.292
7.369
277,642
-0.18(-2.37%)
Jan 07, 2021
7.514
7.582
7.463
7.548
132,299
+0.11(+1.49%)
Jan 06, 2021
7.420
7.625
7.215
7.437
795,873
+0.08(+1.04%)
Jan 05, 2021
6.900
7.429
6.891
7.360
843,418
+0.46(+6.68%)
Jan 04, 2021
7.045
7.088
6.891
6.900
943,644
+0.01(+0.12%)
Dec 31, 2020
6.891
6.891
6.891
747,017
+0.12(+1.76%)
Dec 30, 2020
6.815
6.852
6.729
6.772
747,017
+0.03(+0.51%)
Dec 29, 2020
6.798
6.891
6.687
6.738
807,643
-0.09(-1.37%)
Dec 28, 2020
6.908
7.019
6.740
6.832
700,146
-0.10(-1.48%)
Dec 24, 2020
6.994
7.019
6.926
6.934
342,597
-0.04(-0.61%)
Dec 23, 2020
6.866
7.130
6.866
6.977
386,990
+0.05(+0.74%)
Dec 22, 2020
6.917
7.096
6.874
6.926
460,072
-0.06(-0.85%)
Dec 21, 2020
6.994
7.048
6.840
6.985
501,237
-0.18(-2.50%)
Dec 18, 2020
7.224
7.250
7.096
7.164
317,272
-0.01(-0.12%)
Dec 17, 2020
7.241
7.309
7.113
7.173
517,626
-0.07(-0.94%)
Dec 16, 2020
7.284
7.309
7.113
7.241
534,193
-0.11(-1.51%)
Dec 15, 2020
7.198
7.429
7.181
7.352
321,508
+0.17(+2.38%)
Dec 14, 2020
7.471
7.548
7.130
7.181
521,970
-0.19(-2.55%)
Dec 11, 2020
7.471
7.633
7.268
7.369
947,947
-0.11(-1.48%)
Dec 10, 2020
7.173
7.488
7.122
7.480
301,471
+0.31(+4.28%)
Dec 09, 2020
7.465
7.633
7.173
7.173
384,288
-0.31(-4.13%)
Dec 08, 2020
7.298
7.542
7.298
7.482
259,411
+0.05(+0.67%)
Dec 07, 2020
7.549
7.633
7.315
7.432
396,037
-0.08(-1.00%)
Dec 04, 2020
7.156
7.708
7.156
7.507
674,883
+0.39(+5.52%)
Dec 03, 2020
6.838
7.139
6.813
7.114
302,271
+0.38(+5.58%)
Dec 02, 2020
6.487
6.813
6.487
6.738
298,218
+0.13(+1.90%)
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
.