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 (%)
Mar 31, 2020
4.049
4.252
3.963
4.189
584,158
+0.25(+6.34%)
Mar 30, 2020
4.119
4.161
3.854
3.940
531,097
-0.09(-2.13%)
Mar 27, 2020
4.049
4.166
3.862
4.026
512,469
-0.21(-4.97%)
Mar 26, 2020
4.041
4.400
4.002
4.236
607,714
+0.13(+3.23%)
Mar 25, 2020
3.612
4.338
3.612
4.104
686,764
+0.37(+10.04%)
Mar 24, 2020
3.643
4.283
3.643
3.729
801,323
+0.34(+9.88%)
Mar 23, 2020
3.440
3.651
3.121
3.394
986,281
-0.43(-11.22%)
Mar 20, 2020
3.901
4.447
3.745
3.823
1,197,342
+0.06(+1.66%)
Mar 19, 2020
2.887
3.768
2.645
3.760
1,124,587
+0.91(+32.05%)
Mar 18, 2020
3.245
3.495
2.848
2.848
1,302,916
-0.96(-25.20%)
Mar 17, 2020
4.252
4.353
3.589
3.807
1,872,271
-0.34(-8.10%)
Mar 16, 2020
4.291
4.712
4.104
4.143
346,051
-0.90(-17.80%)
Mar 13, 2020
4.954
5.453
4.681
5.040
1,247,717
+0.54(+11.96%)
Mar 12, 2020
5.578
5.578
4.470
4.501
894,170
-2.21(-32.91%)
Mar 11, 2020
7.411
7.411
6.436
6.709
721,631
-0.90(-11.89%)
Mar 10, 2020
7.652
7.936
6.880
7.614
1,195,685
+0.21(+2.83%)
Mar 09, 2020
4.909
7.981
4.909
7.404
1,070,103
-1.94(-20.77%)
Mar 06, 2020
9.465
9.465
9.091
9.345
560,292
-0.40(-4.08%)
Mar 05, 2020
10.09
10.13
9.581
9.743
656,357
-0.46(-4.55%)
Mar 04, 2020
10.27
10.37
10.12
10.21
302,340
+0.04(+0.37%)
Mar 03, 2020
10.26
10.51
9.930
10.17
854,578
-0.03(-0.29%)
Mar 02, 2020
9.825
10.45
9.818
10.20
522,826
+0.52(+5.42%)
Feb 28, 2020
9.848
10.07
9.608
9.675
678,915
-0.44(-4.37%)
Feb 27, 2020
10.60
10.60
9.788
10.12
1,053,533
-0.65(-6.05%)
Feb 26, 2020
11.03
11.09
10.72
10.77
489,650
-0.25(-2.24%)
Feb 25, 2020
11.35
11.48
10.96
11.02
442,757
-0.31(-2.78%)
Feb 24, 2020
11.54
11.54
11.29
11.33
689,759
-0.34(-2.95%)
Feb 21, 2020
11.88
11.90
11.67
11.68
454,745
-0.23(-1.95%)
Feb 20, 2020
11.97
12.12
11.90
11.91
218,600
+0.00(+0.00%)
Feb 19, 2020
11.97
12.00
11.89
11.91
201,699
+0.00(+0.00%)
Feb 18, 2020
11.91
11.95
11.88
11.91
88,004
-0.04(-0.31%)
Feb 14, 2020
12.01
12.01
11.89
11.95
142,107
+0.02(+0.19%)
Feb 13, 2020
12.01
12.07
11.88
11.92
592,755
-0.09(-0.75%)
Feb 12, 2020
11.99
12.09
11.95
12.01
289,032
+0.08(+0.63%)
Feb 11, 2020
11.96
12.03
11.92
11.94
202,088
+0.02(+0.19%)
Feb 10, 2020
12.03
12.05
11.87
11.92
291,130
-0.08(-0.69%)
Feb 07, 2020
12.14
12.17
11.90
12.00
198,017
-0.09(-0.74%)
Feb 06, 2020
12.25
12.30
12.08
12.09
237,886
-0.12(-0.98%)
Feb 05, 2020
12.13
12.36
12.13
12.21
299,707
+0.19(+1.62%)
Feb 04, 2020
11.93
12.11
11.93
12.01
314,402
+0.19(+1.58%)
Feb 03, 2020
11.88
11.98
11.80
11.83
335,622
-0.09(-0.75%)
Jan 31, 2020
12.01
12.16
11.92
11.92
295,557
-0.22(-1.79%)
Jan 30, 2020
12.23
12.29
12.00
12.13
275,209
-0.16(-1.34%)
Jan 29, 2020
12.39
12.40
12.25
12.30
244,713
-0.04(-0.30%)
Jan 28, 2020
12.42
12.67
12.25
12.34
339,812
-0.05(-0.42%)
Jan 27, 2020
12.40
12.62
12.27
12.39
383,255
-0.21(-1.67%)
Jan 24, 2020
12.67
12.86
12.44
12.60
227,639
-0.10(-0.83%)
Jan 23, 2020
12.67
12.78
12.50
12.70
204,173
-0.09(-0.70%)
Jan 22, 2020
12.85
12.88
12.72
12.79
343,870
-0.13(-1.04%)
Jan 21, 2020
13.38
13.38
12.89
12.93
292,626
-0.41(-3.09%)
Jan 17, 2020
13.31
13.43
13.30
13.34
478,096
+0.02(+0.11%)
Jan 16, 2020
13.32
13.39
13.27
13.32
283,295
+0.08(+0.62%)
Jan 15, 2020
13.16
13.29
13.09
13.24
286,653
+0.10(+0.80%)
Jan 14, 2020
13.09
13.29
13.07
13.14
462,267
+0.01(+0.11%)
Jan 13, 2020
12.93
13.21
12.88
13.12
427,333
+0.12(+0.92%)
Jan 10, 2020
12.84
13.00
12.80
13.00
330,651
+0.16(+1.23%)
Jan 09, 2020
12.88
12.96
12.76
12.85
315,575
-0.02(-0.12%)
Jan 08, 2020
13.01
13.09
12.85
12.86
399,610
-0.14(-1.10%)
Jan 07, 2020
12.94
13.03
12.90
13.00
386,310
+0.07(+0.52%)
Jan 06, 2020
12.76
12.94
12.76
12.94
1,036,968
+0.20(+1.59%)
Jan 03, 2020
12.59
12.79
12.49
12.73
1,352,760
+0.18(+1.43%)
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
.