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 (%)
May 28, 2021
10.29
10.47
10.11
10.23
78,558
-0.04(-0.42%)
May 27, 2021
10.20
10.37
10.17
10.27
84,232
+0.10(+1.02%)
May 26, 2021
10.02
10.20
9.968
10.17
90,626
+0.16(+1.56%)
May 25, 2021
10.22
10.40
9.985
10.01
149,419
-0.22(-2.12%)
May 24, 2021
10.25
10.48
10.23
10.23
132,094
-0.02(-0.17%)
May 21, 2021
10.40
10.52
10.18
10.25
109,965
-0.10(-0.92%)
May 20, 2021
10.16
10.38
10.14
10.34
65,727
+0.10(+1.02%)
May 19, 2021
10.16
10.31
10.01
10.24
102,507
-0.03(-0.34%)
May 18, 2021
10.23
10.38
10.10
10.27
240,024
+0.14(+1.37%)
May 17, 2021
9.803
10.23
9.751
10.13
273,609
+0.32(+3.27%)
May 14, 2021
9.690
10.05
9.664
9.812
228,977
+0.19(+1.98%)
May 13, 2021
9.638
9.820
9.448
9.621
283,772
-0.01(-0.09%)
May 12, 2021
9.578
9.855
9.547
9.630
144,096
+0.00(+0.00%)
May 11, 2021
9.630
9.708
9.448
9.630
156,018
-0.17(-1.77%)
May 10, 2021
9.794
9.881
9.734
9.803
90,464
+0.10(+0.98%)
May 07, 2021
9.690
9.820
9.586
9.708
88,874
+0.05(+0.54%)
May 06, 2021
9.612
9.820
9.474
9.656
88,811
+0.13(+1.36%)
May 05, 2021
9.404
9.647
9.318
9.526
278,977
+0.18(+1.95%)
May 04, 2021
9.378
9.396
9.233
9.344
72,593
-0.01(-0.09%)
May 03, 2021
9.283
9.404
9.092
9.352
257,303
+0.10(+1.03%)
Apr 30, 2021
9.370
9.370
9.205
9.257
134,062
-0.14(-1.48%)
Apr 29, 2021
9.222
9.448
9.170
9.396
144,163
+0.24(+2.65%)
Apr 28, 2021
8.962
9.196
8.962
9.153
152,504
+0.26(+2.92%)
Apr 27, 2021
8.867
8.893
8.798
8.893
154,681
+0.09(+0.98%)
Apr 26, 2021
8.754
8.832
8.737
8.806
165,109
+0.09(+0.99%)
Apr 23, 2021
8.824
8.893
8.668
8.720
453,414
-0.13(-1.47%)
Apr 22, 2021
8.971
9.127
8.754
8.850
145,548
-0.07(-0.78%)
Apr 21, 2021
8.850
9.101
8.754
8.919
253,977
+0.03(+0.29%)
Apr 20, 2021
9.014
9.014
8.746
8.893
122,806
-0.14(-1.54%)
Apr 19, 2021
8.971
9.136
8.910
9.032
89,950
-0.02(-0.19%)
Apr 16, 2021
9.179
9.188
9.014
9.049
102,335
-0.12(-1.32%)
Apr 15, 2021
9.257
9.257
9.066
9.170
93,024
+0.01(+0.09%)
Apr 14, 2021
9.058
9.214
9.058
9.162
122,369
+0.14(+1.54%)
Apr 13, 2021
9.075
9.075
8.971
9.023
41,896
+0.01(+0.10%)
Apr 12, 2021
9.084
9.092
9.006
9.014
65,554
-0.01(-0.10%)
Apr 09, 2021
9.049
9.127
8.902
9.023
101,873
-0.04(-0.48%)
Apr 08, 2021
9.136
9.136
8.841
9.066
137,520
-0.03(-0.29%)
Apr 07, 2021
8.988
9.118
8.902
9.092
113,899
+0.08(+0.87%)
Apr 06, 2021
8.988
9.101
8.971
9.014
124,185
+0.00(+0.00%)
Apr 05, 2021
9.101
9.101
8.954
9.014
219,084
-0.05(-0.57%)
Apr 01, 2021
9.006
9.101
8.893
9.066
194,518
+0.10(+1.06%)
Mar 31, 2021
8.711
8.997
8.711
8.971
113,159
+0.18(+2.07%)
Mar 30, 2021
8.754
8.841
8.659
8.789
101,280
-0.03(-0.39%)
Mar 29, 2021
9.049
9.049
8.668
8.824
175,735
-0.01(-0.10%)
Mar 26, 2021
8.746
8.841
8.650
8.832
182,288
+0.16(+1.90%)
Mar 25, 2021
8.624
8.728
8.338
8.668
87,618
+0.02(+0.20%)
Mar 24, 2021
8.702
8.789
8.633
8.650
194,736
+0.01(+0.10%)
Mar 23, 2021
8.893
8.893
8.633
8.642
101,748
-0.27(-3.02%)
Mar 22, 2021
8.954
8.974
8.772
8.910
104,646
+0.02(+0.19%)
Mar 19, 2021
8.720
8.980
8.711
8.893
89,759
+0.18(+2.09%)
Mar 18, 2021
8.971
9.023
8.633
8.711
260,717
-0.36(-3.92%)
Mar 17, 2021
9.110
9.235
8.867
9.066
209,355
-0.10(-1.13%)
Mar 16, 2021
9.370
9.370
9.144
9.170
130,533
-0.13(-1.40%)
Mar 15, 2021
9.188
9.344
9.144
9.300
129,962
+0.16(+1.71%)
Mar 12, 2021
9.188
9.231
9.032
9.144
107,757
+0.00(+0.00%)
Mar 11, 2021
9.404
9.517
9.144
9.144
258,031
-0.13(-1.40%)
Mar 10, 2021
9.058
9.335
9.014
9.274
285,427
+0.21(+2.29%)
Mar 09, 2021
8.930
9.066
8.819
9.066
230,377
+0.13(+1.43%)
Mar 08, 2021
8.955
9.066
8.853
8.938
112,381
+0.03(+0.38%)
Mar 05, 2021
9.058
9.058
8.751
8.904
162,974
+0.03(+0.38%)
Mar 04, 2021
8.870
8.972
8.700
8.870
731,183
+0.06(+0.68%)
Mar 03, 2021
8.785
8.947
8.785
8.810
111,612
+0.04(+0.49%)
Mar 02, 2021
8.879
8.912
8.691
8.768
166,071
-0.06(-0.68%)
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
.