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
)
97.50
-0.11 (-0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 25, 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 (%)
Nov 28, 2008
5.743
5.851
5.665
5.760
797,438
-0.09(-1.53%)
Nov 26, 2008
5.693
5.853
5.680
5.849
1,220,899
+0.16(+2.74%)
Nov 25, 2008
5.695
5.719
5.599
5.693
1,138,334
+0.06(+1.01%)
Nov 24, 2008
5.699
5.749
5.569
5.636
1,057,539
+0.12(+2.14%)
Nov 21, 2008
5.737
5.757
5.376
5.518
1,381,164
-0.06(-1.09%)
Nov 20, 2008
5.796
5.796
5.579
5.579
1,438,732
-0.20(-3.54%)
Nov 19, 2008
5.985
5.985
5.751
5.784
835,511
-0.20(-3.36%)
Nov 18, 2008
6.137
6.137
5.954
5.985
1,194,365
-0.19(-3.06%)
Nov 17, 2008
6.230
6.230
6.112
6.173
620,640
-0.08(-1.20%)
Nov 14, 2008
6.328
6.332
6.248
6.248
786,988
-0.07(-1.12%)
Nov 13, 2008
6.378
6.378
6.257
6.319
1,090,392
-0.02(-0.38%)
Nov 12, 2008
6.453
6.459
6.290
6.344
986,947
-0.12(-1.79%)
Nov 11, 2008
6.451
6.543
6.390
6.459
1,163,025
+0.04(+0.60%)
Nov 10, 2008
6.443
6.492
6.326
6.421
809,347
-0.04(-0.63%)
Nov 07, 2008
6.530
6.530
6.431
6.461
732,155
-0.02(-0.31%)
Nov 06, 2008
6.439
6.482
6.425
6.482
905,122
+0.03(+0.53%)
Nov 05, 2008
6.468
6.468
6.390
6.447
1,540,955
+0.03(+0.41%)
Nov 04, 2008
6.543
6.543
6.388
6.421
2,199,832
-0.01(-0.16%)
Nov 03, 2008
6.427
6.461
5.997
6.431
1,216,162
+0.29(+4.76%)
Oct 31, 2008
6.174
6.197
6.124
6.139
1,034,154
-0.05(-0.79%)
Oct 30, 2008
6.157
6.217
6.121
6.188
957,029
+0.03(+0.41%)
Oct 29, 2008
6.102
6.225
6.022
6.163
1,882,019
+0.01(+0.13%)
Oct 28, 2008
6.149
6.225
6.080
6.155
851,842
-0.01(-0.16%)
Oct 27, 2008
6.041
6.217
6.031
6.165
1,012,696
+0.13(+2.21%)
Oct 24, 2008
5.947
6.247
5.924
6.031
1,046,558
-0.21(-3.30%)
Oct 23, 2008
6.178
6.266
6.125
6.237
1,707,219
+0.06(+0.90%)
Oct 22, 2008
6.323
6.323
6.181
6.181
981,801
-0.13(-2.02%)
Oct 21, 2008
6.382
6.382
6.268
6.308
1,887,289
-0.03(-0.52%)
Oct 20, 2008
6.584
6.584
6.270
6.342
1,048,754
+0.03(+0.42%)
Oct 17, 2008
6.280
6.474
6.213
6.315
1,421,293
-0.09(-1.35%)
Oct 16, 2008
6.582
6.609
6.319
6.401
1,175,256
-0.41(-5.97%)
Oct 15, 2008
6.983
6.983
6.492
6.808
3,171,490
-0.14(-1.96%)
Oct 14, 2008
6.727
7.104
6.511
6.944
2,132,607
+0.68(+10.81%)
Oct 13, 2008
5.928
6.676
5.924
6.266
1,823,604
+0.63(+11.27%)
Oct 10, 2008
6.366
7.226
5.483
5.632
2,669,058
-0.96(-14.51%)
Oct 09, 2008
6.597
6.854
6.429
6.588
2,185,241
+0.05(+0.76%)
Oct 08, 2008
6.787
6.899
6.474
6.538
1,476,930
-0.32(-4.61%)
Oct 07, 2008
7.490
7.587
6.854
6.854
675,337
-0.37(-5.07%)
Oct 06, 2008
7.437
7.437
7.059
7.220
1,009,525
-0.14(-1.94%)
Oct 03, 2008
7.578
7.578
7.267
7.363
639,595
-0.17(-2.26%)
Oct 02, 2008
7.790
7.790
7.461
7.533
689,124
-0.11(-1.46%)
Oct 01, 2008
7.674
7.713
7.392
7.645
3,014,772
+0.20(+2.64%)
Sep 30, 2008
7.317
7.471
7.140
7.448
729,382
+0.17(+2.28%)
Sep 29, 2008
7.515
7.561
7.136
7.282
730,374
-0.33(-4.31%)
Sep 26, 2008
7.505
7.673
7.347
7.610
0
-0.04(-0.47%)
Sep 25, 2008
7.761
7.772
7.416
7.646
804,000
-0.16(-2.10%)
Sep 24, 2008
7.829
7.896
7.711
7.810
1,598,168
-0.03(-0.39%)
Sep 23, 2008
7.829
7.913
7.719
7.841
801,554
+0.00(+0.05%)
Sep 22, 2008
7.810
7.867
7.562
7.837
445,167
+0.03(+0.42%)
Sep 19, 2008
7.669
7.848
7.669
7.804
0
+0.26(+3.38%)
Sep 18, 2008
7.481
7.658
7.431
7.549
895,916
+0.20(+2.77%)
Sep 17, 2008
7.547
7.578
7.048
7.345
1,300,850
-0.16(-2.13%)
Sep 16, 2008
7.726
7.768
7.359
7.505
792,225
-0.26(-3.35%)
Sep 15, 2008
7.812
7.964
7.620
7.765
1,551,992
-0.23(-2.82%)
Sep 12, 2008
7.991
8.027
7.951
7.991
862,097
-0.04(-0.55%)
Sep 11, 2008
8.025
8.058
7.991
8.035
533,665
-0.04(-0.50%)
Sep 10, 2008
8.096
8.105
8.048
8.075
562,733
-0.02(-0.26%)
Sep 09, 2008
8.063
8.122
8.039
8.096
591,553
-0.02(-0.23%)
Sep 08, 2008
8.119
8.146
8.039
8.115
521,455
+0.11(+1.40%)
Sep 05, 2008
8.075
8.077
8.002
8.002
0
-0.08(-1.04%)
Sep 04, 2008
8.088
8.121
8.079
8.086
199,139
-0.01(-0.16%)
Sep 03, 2008
8.102
8.119
8.086
8.100
759,226
-0.02(-0.19%)
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
.