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 (%)
Apr 30, 2020
6.342
6.669
6.124
6.132
640,003
-0.13(-2.11%)
Apr 29, 2020
6.132
6.342
6.132
6.264
527,707
+0.26(+4.28%)
Apr 28, 2020
5.953
6.062
5.867
6.007
448,650
+0.09(+1.45%)
Apr 27, 2020
6.054
6.085
5.773
5.921
459,017
-0.20(-3.31%)
Apr 24, 2020
6.272
6.350
5.875
6.124
253,483
-0.05(-0.76%)
Apr 23, 2020
6.054
6.350
5.999
6.171
411,231
+0.32(+5.46%)
Apr 22, 2020
5.812
5.999
5.516
5.851
474,019
+0.17(+3.02%)
Apr 21, 2020
5.236
5.921
5.215
5.680
467,165
+0.22(+3.99%)
Apr 20, 2020
5.283
5.633
5.142
5.462
678,259
+0.06(+1.15%)
Apr 17, 2020
5.470
5.587
5.166
5.399
517,491
+0.01(+0.14%)
Apr 16, 2020
5.516
5.524
5.298
5.392
341,570
-0.20(-3.62%)
Apr 15, 2020
5.290
5.594
5.151
5.594
632,601
+0.06(+1.13%)
Apr 14, 2020
5.088
5.945
5.057
5.532
624,061
+0.45(+8.90%)
Apr 13, 2020
5.415
5.509
4.994
5.080
433,061
-0.19(-3.69%)
Apr 09, 2020
5.314
6.171
5.089
5.275
654,565
+0.16(+3.04%)
Apr 08, 2020
5.111
5.275
4.964
5.119
471,244
+0.16(+3.14%)
Apr 07, 2020
4.940
5.142
4.854
4.963
466,653
+0.17(+3.58%)
Apr 06, 2020
4.722
4.885
4.644
4.792
312,907
+0.09(+1.99%)
Apr 03, 2020
4.854
4.901
4.558
4.698
285,570
-0.14(-2.90%)
Apr 02, 2020
4.277
5.064
4.277
4.838
1,273,480
+0.57(+13.32%)
Apr 01, 2020
4.207
4.349
4.106
4.270
811,324
+0.09(+2.05%)
Mar 31, 2020
4.044
4.246
3.958
4.184
584,909
+0.25(+6.34%)
Mar 30, 2020
4.114
4.156
3.849
3.935
531,780
-0.09(-2.13%)
Mar 27, 2020
4.044
4.161
3.857
4.020
513,127
-0.21(-4.97%)
Mar 26, 2020
4.036
4.394
3.997
4.231
608,495
+0.13(+3.23%)
Mar 25, 2020
3.607
4.332
3.607
4.098
687,647
+0.37(+10.04%)
Mar 24, 2020
3.639
4.277
3.639
3.724
802,353
+0.34(+9.89%)
Mar 23, 2020
3.436
3.646
3.117
3.389
987,548
-0.43(-11.22%)
Mar 20, 2020
3.896
4.441
3.740
3.818
1,198,881
+0.06(+1.66%)
Mar 19, 2020
2.883
3.763
2.641
3.755
1,126,033
+0.91(+32.05%)
Mar 18, 2020
3.241
3.491
2.844
2.844
1,304,590
-0.96(-25.21%)
Mar 17, 2020
4.246
4.348
3.584
3.802
1,874,678
-0.34(-8.10%)
Mar 16, 2020
4.285
4.706
4.098
4.137
346,496
-0.90(-17.80%)
Mar 13, 2020
4.948
5.446
4.675
5.033
1,249,321
+0.54(+11.96%)
Mar 12, 2020
5.571
5.571
4.464
4.496
895,319
-2.20(-32.91%)
Mar 11, 2020
7.402
7.402
6.428
6.701
722,559
-0.90(-11.89%)
Mar 10, 2020
7.642
7.926
6.871
7.604
1,197,222
+0.21(+2.83%)
Mar 09, 2020
4.902
7.971
4.902
7.395
1,071,479
-1.94(-20.77%)
Mar 06, 2020
9.453
9.453
9.079
9.333
561,012
-0.40(-4.08%)
Mar 05, 2020
10.08
10.12
9.569
9.730
657,200
-0.46(-4.55%)
Mar 04, 2020
10.25
10.36
10.10
10.19
302,728
+0.04(+0.37%)
Mar 03, 2020
10.25
10.50
9.917
10.16
855,676
-0.03(-0.29%)
Mar 02, 2020
9.812
10.43
9.805
10.19
523,498
+0.52(+5.42%)
Feb 28, 2020
9.835
10.06
9.595
9.663
679,788
-0.44(-4.37%)
Feb 27, 2020
10.59
10.59
9.775
10.10
1,054,887
-0.65(-6.05%)
Feb 26, 2020
11.02
11.08
10.71
10.76
490,279
-0.25(-2.24%)
Feb 25, 2020
11.34
11.47
10.95
11.00
443,326
-0.31(-2.78%)
Feb 24, 2020
11.53
11.53
11.28
11.32
690,646
-0.34(-2.95%)
Feb 21, 2020
11.86
11.89
11.65
11.66
455,329
-0.23(-1.95%)
Feb 20, 2020
11.95
12.10
11.89
11.89
218,881
+0.00(+0.00%)
Feb 19, 2020
11.95
11.99
11.87
11.89
201,959
+0.00(+0.00%)
Feb 18, 2020
11.89
11.94
11.86
11.89
88,117
-0.04(-0.31%)
Feb 14, 2020
11.99
11.99
11.87
11.93
142,290
+0.02(+0.19%)
Feb 13, 2020
12.00
12.05
11.86
11.91
593,517
-0.09(-0.75%)
Feb 12, 2020
11.98
12.07
11.93
12.00
289,404
+0.07(+0.63%)
Feb 11, 2020
11.95
12.01
11.91
11.92
202,347
+0.02(+0.19%)
Feb 10, 2020
12.01
12.03
11.86
11.90
291,504
-0.08(-0.69%)
Feb 07, 2020
12.13
12.16
11.89
11.98
198,271
-0.09(-0.74%)
Feb 06, 2020
12.24
12.29
12.07
12.07
238,191
-0.12(-0.98%)
Feb 05, 2020
12.11
12.34
12.11
12.19
300,092
+0.19(+1.62%)
Feb 04, 2020
11.92
12.10
11.92
12.00
314,806
+0.19(+1.58%)
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
.