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, 2021
9.382
9.382
9.217
9.269
133,890
-0.14(-1.48%)
Apr 29, 2021
9.234
9.460
9.182
9.408
143,978
+0.24(+2.65%)
Apr 28, 2021
8.974
9.208
8.974
9.165
152,308
+0.26(+2.92%)
Apr 27, 2021
8.878
8.904
8.809
8.904
154,482
+0.09(+0.98%)
Apr 26, 2021
8.765
8.844
8.748
8.818
164,897
+0.09(+0.99%)
Apr 23, 2021
8.835
8.904
8.679
8.731
452,832
-0.13(-1.47%)
Apr 22, 2021
8.982
9.139
8.765
8.861
145,361
-0.07(-0.78%)
Apr 21, 2021
8.861
9.113
8.765
8.930
253,651
+0.03(+0.29%)
Apr 20, 2021
9.026
9.026
8.757
8.904
122,648
-0.14(-1.54%)
Apr 19, 2021
8.982
9.147
8.922
9.043
89,834
-0.02(-0.19%)
Apr 16, 2021
9.191
9.199
9.026
9.061
102,204
-0.12(-1.32%)
Apr 15, 2021
9.269
9.269
9.078
9.182
92,905
+0.01(+0.09%)
Apr 14, 2021
9.069
9.225
9.069
9.173
122,212
+0.14(+1.54%)
Apr 13, 2021
9.087
9.087
8.982
9.035
41,842
+0.01(+0.10%)
Apr 12, 2021
9.095
9.104
9.017
9.026
65,470
-0.01(-0.10%)
Apr 09, 2021
9.061
9.139
8.913
9.035
101,743
-0.04(-0.48%)
Apr 08, 2021
9.147
9.147
8.852
9.078
137,344
-0.03(-0.29%)
Apr 07, 2021
9.000
9.130
8.913
9.104
113,753
+0.08(+0.87%)
Apr 06, 2021
9.000
9.113
8.982
9.026
124,026
+0.00(+0.00%)
Apr 05, 2021
9.113
9.113
8.965
9.026
218,803
-0.05(-0.57%)
Apr 01, 2021
9.017
9.113
8.904
9.078
194,268
+0.10(+1.06%)
Mar 31, 2021
8.722
9.008
8.722
8.982
113,014
+0.18(+2.07%)
Mar 30, 2021
8.765
8.852
8.670
8.800
101,150
-0.03(-0.39%)
Mar 29, 2021
9.061
9.061
8.679
8.835
175,509
-0.01(-0.10%)
Mar 26, 2021
8.757
8.852
8.661
8.844
182,054
+0.16(+1.90%)
Mar 25, 2021
8.635
8.739
8.349
8.679
87,506
+0.02(+0.20%)
Mar 24, 2021
8.713
8.800
8.644
8.661
194,486
+0.01(+0.10%)
Mar 23, 2021
8.904
8.904
8.644
8.653
101,617
-0.27(-3.02%)
Mar 22, 2021
8.965
8.986
8.784
8.922
104,512
+0.02(+0.19%)
Mar 19, 2021
8.731
8.991
8.722
8.904
89,644
+0.18(+2.09%)
Mar 18, 2021
8.982
9.035
8.644
8.722
260,383
-0.36(-3.92%)
Mar 17, 2021
9.121
9.247
8.878
9.078
209,086
-0.10(-1.13%)
Mar 16, 2021
9.382
9.382
9.156
9.182
130,366
-0.13(-1.40%)
Mar 15, 2021
9.199
9.356
9.156
9.312
129,795
+0.16(+1.71%)
Mar 12, 2021
9.199
9.243
9.043
9.156
107,619
+0.00(+0.00%)
Mar 11, 2021
9.416
9.529
9.156
9.156
257,700
-0.13(-1.40%)
Mar 10, 2021
9.069
9.347
9.026
9.286
285,060
+0.21(+2.29%)
Mar 09, 2021
8.941
9.078
8.830
9.078
230,081
+0.13(+1.43%)
Mar 08, 2021
8.967
9.078
8.864
8.950
112,237
+0.03(+0.38%)
Mar 05, 2021
9.069
9.069
8.762
8.916
162,765
+0.03(+0.38%)
Mar 04, 2021
8.882
8.984
8.711
8.882
730,244
+0.06(+0.68%)
Mar 03, 2021
8.796
8.958
8.796
8.822
111,469
+0.04(+0.49%)
Mar 02, 2021
8.890
8.923
8.702
8.779
165,858
-0.06(-0.68%)
Mar 01, 2021
8.711
8.967
8.711
8.839
209,866
+0.26(+3.09%)
Feb 26, 2021
8.455
8.753
8.241
8.574
147,893
+0.12(+1.41%)
Feb 25, 2021
8.711
8.745
8.412
8.455
186,594
-0.22(-2.56%)
Feb 24, 2021
8.583
8.958
8.540
8.677
230,488
+0.17(+2.01%)
Feb 23, 2021
8.429
8.617
8.369
8.506
94,386
+0.02(+0.20%)
Feb 22, 2021
8.455
8.557
8.318
8.489
138,486
+0.07(+0.81%)
Feb 19, 2021
8.429
8.429
8.267
8.420
151,992
+0.00(+0.00%)
Feb 18, 2021
8.437
8.506
8.241
8.420
207,982
+0.00(+0.00%)
Feb 17, 2021
8.420
8.455
8.369
8.420
107,471
-0.08(-0.90%)
Feb 16, 2021
8.702
8.753
8.395
8.497
297,930
+0.04(+0.51%)
Feb 12, 2021
8.284
8.489
8.250
8.455
209,838
+0.22(+2.70%)
Feb 11, 2021
8.301
8.301
8.087
8.232
97,876
-0.03(-0.41%)
Feb 10, 2021
8.292
8.402
8.113
8.267
372,751
+0.18(+2.22%)
Feb 09, 2021
8.096
8.156
7.857
8.087
233,716
+0.04(+0.53%)
Feb 08, 2021
7.891
8.147
7.840
8.045
916,190
+0.27(+3.52%)
Feb 05, 2021
7.686
7.818
7.660
7.771
222,133
+0.09(+1.22%)
Feb 04, 2021
7.737
7.814
7.643
7.677
240,758
+0.01(+0.11%)
Feb 03, 2021
7.720
7.780
7.532
7.669
165,245
+0.02(+0.22%)
Feb 02, 2021
7.626
7.857
7.481
7.652
376,735
+0.14(+1.82%)
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
.