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
JNK
(NY:
JNK
)
97.74
+0.11 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
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, 2008
8.306
8.326
8.274
8.317
423,445
-0.00(-0.00%)
Mar 28, 2008
8.287
8.330
8.280
8.317
287,803
+0.05(+0.63%)
Mar 27, 2008
8.271
8.304
8.254
8.265
1,085,726
-0.01(-0.11%)
Mar 26, 2008
8.295
8.369
8.269
8.274
261,675
+0.01(+0.09%)
Mar 25, 2008
8.250
8.271
8.220
8.267
697,372
+0.04(+0.51%)
Mar 24, 2008
8.213
8.237
8.203
8.225
216,237
+0.06(+0.72%)
Mar 21, 2008
8.142
8.167
8.122
8.167
125,903
+0.00(+0.00%)
Mar 20, 2008
8.142
8.167
8.122
8.167
125,903
+0.05(+0.66%)
Mar 19, 2008
8.278
8.278
8.113
8.113
352,961
-0.02(-0.23%)
Mar 18, 2008
8.057
8.176
8.057
8.131
157,132
+0.07(+0.81%)
Mar 17, 2008
8.118
8.118
8.035
8.066
365,336
-0.04(-0.44%)
Mar 14, 2008
8.178
8.194
7.990
8.101
83,268
-0.08(-0.93%)
Mar 13, 2008
8.213
8.213
8.146
8.178
76,984
-0.06(-0.68%)
Mar 12, 2008
8.271
8.271
8.224
8.233
144,520
-0.04(-0.45%)
Mar 11, 2008
8.261
8.287
8.258
8.271
207,176
+0.01(+0.11%)
Mar 10, 2008
8.306
8.306
8.236
8.261
185,627
-0.02(-0.26%)
Mar 07, 2008
8.261
8.287
8.261
8.283
111,887
-0.02(-0.28%)
Mar 06, 2008
8.304
8.308
8.271
8.306
125,376
-0.00(-0.04%)
Mar 05, 2008
8.354
8.354
8.224
8.310
113,528
+0.01(+0.15%)
Mar 04, 2008
8.369
8.375
8.252
8.298
154,635
-0.03(-0.32%)
Mar 03, 2008
8.445
8.594
8.267
8.325
412,523
-0.01(-0.13%)
Feb 29, 2008
8.356
8.455
8.252
8.336
192,008
-0.04(-0.42%)
Feb 28, 2008
8.364
8.391
8.341
8.371
252,722
-0.00(-0.02%)
Feb 27, 2008
8.445
8.445
8.361
8.373
143,659
-0.03(-0.31%)
Feb 26, 2008
8.453
8.453
8.363
8.399
128,099
+0.02(+0.20%)
Feb 25, 2008
8.380
8.438
8.308
8.382
334,624
-0.02(-0.20%)
Feb 22, 2008
8.390
8.399
8.378
8.399
7,631,660
+0.01(+0.07%)
Feb 21, 2008
8.378
8.419
8.373
8.393
77,662
-0.03(-0.31%)
Feb 20, 2008
8.436
8.436
8.384
8.419
138,375
-0.01(-0.15%)
Feb 19, 2008
8.456
8.456
8.364
8.432
354,128
+0.04(+0.49%)
Feb 18, 2008
8.375
8.391
8.345
8.391
0
+0.00(+0.00%)
Feb 15, 2008
8.375
8.391
8.345
8.391
273,727
-0.04(-0.44%)
Feb 14, 2008
8.510
8.510
8.365
8.429
117,833
+0.01(+0.11%)
Feb 13, 2008
8.375
8.438
8.375
8.419
111,376
-0.01(-0.11%)
Feb 12, 2008
8.380
8.429
8.373
8.429
73,174
+0.02(+0.27%)
Feb 11, 2008
8.399
8.406
8.393
8.406
86,787
-0.03(-0.33%)
Feb 08, 2008
8.452
8.452
8.416
8.434
258,301
-0.01(-0.13%)
Feb 07, 2008
8.410
8.484
8.410
8.445
700,541
-0.06(-0.68%)
Feb 06, 2008
8.585
8.585
8.456
8.503
115,627
-0.02(-0.26%)
Feb 05, 2008
8.546
8.548
8.475
8.525
128,857
-0.02(-0.28%)
Feb 04, 2008
8.732
8.732
8.540
8.549
221,332
-0.13(-1.48%)
Feb 01, 2008
8.719
8.914
8.678
8.678
388,838
-0.01(-0.13%)
Jan 31, 2008
8.642
8.698
8.596
8.689
201,575
+0.03(+0.32%)
Jan 30, 2008
8.624
8.735
8.613
8.661
7,901,901
+0.15(+1.75%)
Jan 29, 2008
8.521
8.531
8.482
8.512
374,483
+0.01(+0.11%)
Jan 28, 2008
8.495
8.503
8.438
8.503
129,858
+0.07(+0.84%)
Jan 25, 2008
8.607
8.607
8.235
8.432
137,740
-0.09(-1.11%)
Jan 24, 2008
8.548
8.577
8.527
8.527
24,750
-0.02(-0.22%)
Jan 23, 2008
8.544
8.551
8.460
8.546
22,598
-0.00(-0.02%)
Jan 22, 2008
8.549
8.549
8.455
8.548
41,967
+0.01(+0.12%)
Jan 21, 2008
8.583
8.583
8.537
8.537
0
+0.00(+0.00%)
Jan 18, 2008
8.583
8.583
8.537
8.537
9,684
+0.01(+0.07%)
Jan 17, 2008
8.603
8.603
8.475
8.531
18,293
-0.14(-1.57%)
Jan 16, 2008
8.696
8.696
8.666
8.666
28,516
+0.05(+0.54%)
Jan 15, 2008
8.639
8.639
8.620
8.620
7,532
-0.04(-0.47%)
Jan 14, 2008
8.709
8.709
8.654
8.661
9,146
+0.00(+0.04%)
Jan 11, 2008
8.707
8.718
8.598
8.657
26,902
-0.04(-0.41%)
Jan 10, 2008
8.754
8.754
8.549
8.692
204,997
-0.05(-0.55%)
Jan 09, 2008
8.778
8.834
8.741
8.741
22,598
-0.09(-0.97%)
Jan 08, 2008
8.847
8.847
8.735
8.826
23,136
+0.02(+0.25%)
Jan 07, 2008
8.823
8.823
8.750
8.804
18,293
+0.05(+0.57%)
Jan 04, 2008
8.871
8.871
8.704
8.754
108,148
-0.08(-0.95%)
Jan 03, 2008
8.925
8.925
8.837
8.837
23,136
-0.08(-0.88%)
Jan 02, 2008
8.917
8.919
8.916
8.916
12,375
+0.02(+0.21%)
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
.