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
)
97.63
+0.21 (+0.22%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 19, 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 (%)
Jul 31, 2008
8.011
8.023
7.992
8.014
223,717
-0.02(-0.25%)
Jul 30, 2008
8.039
8.046
8.020
8.035
403,613
-0.00(-0.02%)
Jul 29, 2008
8.037
8.053
7.992
8.037
193,485
-0.01(-0.09%)
Jul 28, 2008
8.061
8.065
8.020
8.044
3,559,723
+0.01(+0.07%)
Jul 25, 2008
8.037
8.053
8.009
8.039
220,936
-0.03(-0.39%)
Jul 24, 2008
8.074
8.100
8.055
8.070
445,708
-0.01(-0.06%)
Jul 23, 2008
8.056
8.091
7.981
8.075
486,830
+0.02(+0.22%)
Jul 22, 2008
7.992
8.076
7.992
8.057
413,243
+0.04(+0.44%)
Jul 21, 2008
8.022
8.091
7.992
8.022
418,963
+0.05(+0.61%)
Jul 18, 2008
8.001
8.024
7.974
7.974
299,875
+0.00(+0.01%)
Jul 17, 2008
7.964
8.057
7.961
7.973
629,644
+0.05(+0.67%)
Jul 16, 2008
7.955
7.961
7.884
7.920
145,106
-0.07(-0.91%)
Jul 15, 2008
7.992
7.998
7.935
7.992
712,296
-0.05(-0.62%)
Jul 14, 2008
8.048
8.104
7.994
8.042
897,626
-0.03(-0.39%)
Jul 11, 2008
8.022
8.074
7.935
8.074
900,988
+0.01(+0.16%)
Jul 10, 2008
8.048
8.063
8.005
8.061
428,620
+0.06(+0.74%)
Jul 09, 2008
8.039
8.039
7.985
8.001
114,067
-0.04(-0.49%)
Jul 08, 2008
7.992
8.057
7.992
8.040
364,923
+0.05(+0.65%)
Jul 07, 2008
8.046
8.059
7.974
7.988
240,229
-0.07(-0.92%)
Jul 04, 2008
8.083
8.083
8.035
8.063
80,306
+0.00(+0.00%)
Jul 03, 2008
8.083
8.083
8.035
8.063
80,306
+0.03(+0.38%)
Jul 02, 2008
8.081
8.158
8.018
8.032
274,271
-0.06(-0.77%)
Jul 01, 2008
8.092
8.103
8.039
8.094
4,431,793
-0.07(-0.90%)
Jun 30, 2008
8.178
8.178
8.109
8.168
226,289
+0.01(+0.10%)
Jun 27, 2008
8.176
8.176
8.118
8.159
159,638
+0.03(+0.34%)
Jun 26, 2008
8.133
8.191
8.132
8.132
339,490
-0.03(-0.34%)
Jun 25, 2008
8.150
8.195
8.100
8.159
229,361
+0.00(+0.05%)
Jun 24, 2008
8.321
8.321
8.094
8.155
1,443,305
-0.14(-1.67%)
Jun 23, 2008
8.299
8.308
8.273
8.293
277,149
-0.03(-0.31%)
Jun 20, 2008
8.340
8.340
8.280
8.319
504,208
-0.02(-0.25%)
Jun 19, 2008
8.364
8.364
8.336
8.340
172,045
-0.03(-0.33%)
Jun 18, 2008
8.379
8.431
8.368
8.368
197,607
-0.06(-0.66%)
Jun 17, 2008
8.429
8.429
8.392
8.423
179,577
+0.01(+0.11%)
Jun 16, 2008
8.414
8.414
8.364
8.414
219,042
+0.02(+0.22%)
Jun 13, 2008
8.427
8.449
8.392
8.395
164,561
-0.03(-0.37%)
Jun 12, 2008
8.433
8.433
8.392
8.427
119,619
+0.01(+0.13%)
Jun 11, 2008
8.410
8.436
8.401
8.416
174,541
-0.00(-0.02%)
Jun 10, 2008
8.429
8.429
8.401
8.418
165,583
-0.01(-0.15%)
Jun 09, 2008
8.433
8.442
8.418
8.431
141,232
-0.01(-0.09%)
Jun 06, 2008
8.423
8.440
8.401
8.438
132,489
-0.00(-0.02%)
Jun 05, 2008
8.356
8.457
8.353
8.440
300,327
+0.05(+0.58%)
Jun 04, 2008
8.388
8.403
8.364
8.392
361,151
-0.02(-0.22%)
Jun 03, 2008
8.420
8.433
8.394
8.410
753,864
-0.04(-0.44%)
Jun 02, 2008
8.429
8.472
8.421
8.447
280,743
-0.08(-0.94%)
May 30, 2008
8.501
8.535
8.500
8.527
376,383
+0.06(+0.75%)
May 29, 2008
8.453
8.468
8.407
8.464
230,389
+0.06(+0.71%)
May 28, 2008
8.375
8.468
8.375
8.405
489,627
-0.01(-0.18%)
May 27, 2008
8.464
8.498
8.420
8.420
325,997
+0.00(+0.00%)
May 26, 2008
8.518
8.527
8.401
8.420
0
+0.00(+0.00%)
May 23, 2008
8.518
8.527
8.401
8.420
440,990
-0.11(-1.29%)
May 22, 2008
8.539
8.552
8.509
8.529
207,442
-0.05(-0.54%)
May 21, 2008
8.600
8.600
8.563
8.576
1,328,684
+0.01(+0.07%)
May 20, 2008
8.565
8.596
8.559
8.570
215,755
-0.01(-0.15%)
May 19, 2008
8.581
8.605
8.537
8.583
294,543
+0.05(+0.57%)
May 16, 2008
8.550
8.550
8.522
8.535
457,991
-0.01(-0.09%)
May 15, 2008
8.496
8.552
8.496
8.542
675,221
+0.03(+0.35%)
May 14, 2008
8.535
8.537
8.503
8.513
287,850
+0.00(+0.00%)
May 13, 2008
8.539
8.539
8.507
8.513
395,241
-0.03(-0.35%)
May 12, 2008
8.511
8.542
8.478
8.542
296,373
+0.04(+0.44%)
May 09, 2008
8.503
8.513
8.475
8.505
146,774
-0.02(-0.22%)
May 08, 2008
8.529
8.553
8.514
8.524
376,835
-0.01(-0.13%)
May 07, 2008
8.503
8.544
8.503
8.535
479,604
+0.01(+0.09%)
May 06, 2008
8.550
8.561
8.527
8.527
578,391
-0.04(-0.50%)
May 05, 2008
8.633
8.648
8.540
8.570
576,772
+0.03(+0.30%)
May 02, 2008
8.641
8.665
8.544
8.544
460,456
-0.07(-0.80%)
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
.