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 (%)
Jul 31, 2020
5.595
5.685
5.450
5.562
196,505
-0.10(-1.73%)
Jul 30, 2020
5.742
5.775
5.587
5.660
107,107
-0.13(-2.26%)
Jul 29, 2020
5.766
5.799
5.660
5.791
148,709
+0.03(+0.57%)
Jul 28, 2020
5.644
5.864
5.562
5.758
181,542
+0.16(+2.77%)
Jul 27, 2020
5.660
5.856
5.546
5.603
114,593
-0.11(-2.00%)
Jul 24, 2020
5.840
5.954
5.656
5.717
203,361
-0.22(-3.71%)
Jul 23, 2020
5.922
6.052
5.848
5.938
284,422
-0.09(-1.49%)
Jul 22, 2020
5.848
6.069
5.701
6.028
261,529
+0.15(+2.50%)
Jul 21, 2020
5.579
6.003
5.579
5.881
341,783
+0.34(+6.19%)
Jul 20, 2020
5.513
5.636
5.391
5.538
182,713
-0.05(-0.88%)
Jul 17, 2020
5.603
5.848
5.546
5.587
155,980
-0.02(-0.29%)
Jul 16, 2020
5.521
5.668
5.489
5.603
165,294
+0.07(+1.33%)
Jul 15, 2020
5.383
5.595
5.331
5.530
177,435
+0.22(+4.15%)
Jul 14, 2020
5.325
5.334
5.268
5.309
247,500
-0.07(-1.22%)
Jul 13, 2020
5.464
5.513
5.317
5.374
391,845
-0.11(-1.94%)
Jul 10, 2020
5.432
5.513
5.374
5.481
248,906
+0.07(+1.21%)
Jul 09, 2020
5.570
5.579
5.383
5.415
219,994
-0.18(-3.21%)
Jul 08, 2020
5.554
5.636
5.492
5.595
201,024
-0.02(-0.29%)
Jul 07, 2020
5.472
5.717
5.472
5.611
127,384
+0.06(+1.03%)
Jul 06, 2020
5.807
5.946
5.464
5.554
327,941
-0.23(-3.95%)
Jul 02, 2020
5.799
5.942
5.750
5.783
963,305
+0.01(+0.14%)
Jul 01, 2020
5.840
5.897
5.742
5.775
408,095
+0.01(+0.14%)
Jun 30, 2020
5.717
5.766
5.652
5.766
167,569
+0.05(+0.86%)
Jun 29, 2020
5.652
5.889
5.611
5.717
273,116
+0.08(+1.45%)
Jun 26, 2020
5.815
5.815
5.579
5.636
236,786
-0.19(-3.23%)
Jun 25, 2020
5.815
6.003
5.705
5.824
433,167
-0.03(-0.56%)
Jun 24, 2020
5.962
5.987
5.848
5.856
265,590
-0.23(-3.76%)
Jun 23, 2020
6.134
6.232
6.079
6.085
162,275
-0.02(-0.27%)
Jun 22, 2020
6.207
6.207
6.036
6.101
172,979
-0.05(-0.80%)
Jun 19, 2020
6.387
6.444
6.150
6.150
193,689
-0.13(-2.08%)
Jun 18, 2020
6.126
6.369
6.109
6.281
155,727
+0.01(+0.13%)
Jun 17, 2020
6.371
6.571
6.273
6.273
122,182
-0.16(-2.41%)
Jun 16, 2020
6.632
6.698
6.428
6.428
228,287
-0.04(-0.63%)
Jun 15, 2020
6.093
6.526
5.995
6.469
201,192
+0.24(+3.80%)
Jun 12, 2020
6.346
6.469
6.126
6.232
223,685
+0.00(+0.00%)
Jun 11, 2020
6.591
6.591
6.183
6.232
667,194
-0.60(-8.73%)
Jun 10, 2020
6.918
6.934
6.583
6.828
534,582
-0.13(-1.88%)
Jun 09, 2020
7.037
7.094
6.818
6.959
773,784
-0.12(-1.65%)
Jun 08, 2020
6.951
7.131
6.951
7.076
829,769
+0.21(+3.07%)
Jun 05, 2020
6.787
6.974
6.725
6.865
421,203
+0.23(+3.53%)
Jun 04, 2020
6.623
6.694
6.530
6.631
249,865
+0.02(+0.35%)
Jun 03, 2020
6.304
6.631
6.241
6.608
214,002
+0.41(+6.68%)
Jun 02, 2020
6.241
6.475
6.085
6.194
524,752
-0.25(-3.87%)
Jun 01, 2020
6.491
6.506
6.428
6.444
445,612
+0.02(+0.36%)
May 29, 2020
6.452
6.539
6.343
6.421
136,641
-0.15(-2.26%)
May 28, 2020
6.694
6.779
6.522
6.569
456,426
-0.03(-0.47%)
May 27, 2020
6.553
6.717
6.483
6.600
277,520
+0.07(+1.08%)
May 26, 2020
6.553
6.631
6.506
6.530
354,334
-0.02(-0.36%)
May 22, 2020
6.553
6.616
6.320
6.553
192,272
-0.03(-0.47%)
May 21, 2020
6.436
6.694
6.436
6.584
197,255
+0.07(+1.08%)
May 20, 2020
6.257
6.623
6.257
6.514
318,428
+0.24(+3.86%)
May 19, 2020
6.155
6.389
6.117
6.272
295,625
+0.01(+0.12%)
May 18, 2020
5.945
6.358
5.906
6.265
371,761
+0.48(+8.22%)
May 15, 2020
5.765
5.859
5.656
5.789
98,827
+0.03(+0.54%)
May 14, 2020
5.531
5.781
5.493
5.757
117,866
+0.15(+2.64%)
May 13, 2020
5.804
5.859
5.531
5.609
191,760
-0.18(-3.10%)
May 12, 2020
5.851
6.046
5.734
5.789
242,460
-0.05(-0.80%)
May 11, 2020
5.812
5.929
5.742
5.835
124,755
-0.02(-0.40%)
May 08, 2020
5.781
6.007
5.781
5.859
128,822
+0.09(+1.49%)
May 07, 2020
5.851
6.015
5.773
5.773
182,872
+0.04(+0.68%)
May 06, 2020
5.937
6.046
5.703
5.734
324,069
-0.16(-2.65%)
May 05, 2020
6.085
6.343
5.890
5.890
219,943
-0.07(-1.18%)
May 04, 2020
5.617
5.999
5.617
5.960
306,902
-0.01(-0.13%)
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
.