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
)
97.60
-0.03 (-0.03%)
Streaming Delayed Price
Updated: 1:18 PM EDT, Sep 20, 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 (%)
Feb 29, 2008
8.356
8.455
8.252
8.336
192,008
-0.04(-0.42%)
Feb 28, 2008
8.364
8.391
8.341
8.371
252,722
-0.00(-0.02%)
Feb 27, 2008
8.445
8.445
8.361
8.373
143,659
-0.03(-0.31%)
Feb 26, 2008
8.453
8.453
8.363
8.399
128,099
+0.02(+0.20%)
Feb 25, 2008
8.380
8.438
8.308
8.382
334,624
-0.02(-0.20%)
Feb 22, 2008
8.390
8.399
8.378
8.399
7,631,660
+0.01(+0.07%)
Feb 21, 2008
8.378
8.419
8.373
8.393
77,662
-0.03(-0.31%)
Feb 20, 2008
8.436
8.436
8.384
8.419
138,375
-0.01(-0.15%)
Feb 19, 2008
8.456
8.456
8.364
8.432
354,128
+0.04(+0.49%)
Feb 18, 2008
8.375
8.391
8.345
8.391
0
+0.00(+0.00%)
Feb 15, 2008
8.375
8.391
8.345
8.391
273,727
-0.04(-0.44%)
Feb 14, 2008
8.510
8.510
8.365
8.429
117,833
+0.01(+0.11%)
Feb 13, 2008
8.375
8.438
8.375
8.419
111,376
-0.01(-0.11%)
Feb 12, 2008
8.380
8.429
8.373
8.429
73,174
+0.02(+0.27%)
Feb 11, 2008
8.399
8.406
8.393
8.406
86,787
-0.03(-0.33%)
Feb 08, 2008
8.452
8.452
8.416
8.434
258,301
-0.01(-0.13%)
Feb 07, 2008
8.410
8.484
8.410
8.445
700,541
-0.06(-0.68%)
Feb 06, 2008
8.585
8.585
8.456
8.503
115,627
-0.02(-0.26%)
Feb 05, 2008
8.546
8.548
8.475
8.525
128,857
-0.02(-0.28%)
Feb 04, 2008
8.732
8.732
8.540
8.549
221,332
-0.13(-1.48%)
Feb 01, 2008
8.719
8.914
8.678
8.678
388,838
-0.01(-0.13%)
Jan 31, 2008
8.642
8.698
8.596
8.689
201,575
+0.03(+0.32%)
Jan 30, 2008
8.624
8.735
8.613
8.661
7,901,901
+0.15(+1.75%)
Jan 29, 2008
8.521
8.531
8.482
8.512
374,483
+0.01(+0.11%)
Jan 28, 2008
8.495
8.503
8.438
8.503
129,858
+0.07(+0.84%)
Jan 25, 2008
8.607
8.607
8.235
8.432
137,740
-0.09(-1.11%)
Jan 24, 2008
8.548
8.577
8.527
8.527
24,750
-0.02(-0.22%)
Jan 23, 2008
8.544
8.551
8.460
8.546
22,598
-0.00(-0.02%)
Jan 22, 2008
8.549
8.549
8.455
8.548
41,967
+0.01(+0.12%)
Jan 21, 2008
8.583
8.583
8.537
8.537
0
+0.00(+0.00%)
Jan 18, 2008
8.583
8.583
8.537
8.537
9,684
+0.01(+0.07%)
Jan 17, 2008
8.603
8.603
8.475
8.531
18,293
-0.14(-1.57%)
Jan 16, 2008
8.696
8.696
8.666
8.666
28,516
+0.05(+0.54%)
Jan 15, 2008
8.639
8.639
8.620
8.620
7,532
-0.04(-0.47%)
Jan 14, 2008
8.709
8.709
8.654
8.661
9,146
+0.00(+0.04%)
Jan 11, 2008
8.707
8.718
8.598
8.657
26,902
-0.04(-0.41%)
Jan 10, 2008
8.754
8.754
8.549
8.692
204,997
-0.05(-0.55%)
Jan 09, 2008
8.778
8.834
8.741
8.741
22,598
-0.09(-0.97%)
Jan 08, 2008
8.847
8.847
8.735
8.826
23,136
+0.02(+0.25%)
Jan 07, 2008
8.823
8.823
8.750
8.804
18,293
+0.05(+0.57%)
Jan 04, 2008
8.871
8.871
8.704
8.754
108,148
-0.08(-0.95%)
Jan 03, 2008
8.925
8.925
8.837
8.837
23,136
-0.08(-0.88%)
Jan 02, 2008
8.917
8.919
8.916
8.916
12,375
+0.02(+0.21%)
Jan 01, 2008
8.917
8.917
8.884
8.897
20,445
+0.00(+0.00%)
Dec 31, 2007
8.917
8.917
8.884
8.897
20,445
-0.00(-0.04%)
Dec 28, 2007
8.906
8.906
8.862
8.901
38,739
+0.01(+0.08%)
Dec 27, 2007
8.893
8.893
8.893
8.893
0
+0.00(+0.00%)
Dec 26, 2007
8.903
8.903
8.882
8.893
11,837
-0.00(-0.04%)
Dec 24, 2007
8.914
8.914
8.897
8.897
23,674
-0.01(-0.12%)
Dec 21, 2007
8.942
8.942
8.908
8.908
8,070
-0.02(-0.17%)
Dec 20, 2007
8.947
8.947
8.913
8.923
9,684
-0.00(-0.04%)
Dec 19, 2007
8.895
8.927
8.895
8.927
5,380
-0.01(-0.06%)
Dec 18, 2007
8.943
8.943
8.932
8.932
1,076
+0.02(+0.27%)
Dec 17, 2007
8.934
8.934
8.899
8.908
4,842
+0.01(+0.08%)
Dec 14, 2007
8.930
8.930
8.901
8.901
16,141
+0.00(+0.00%)
Dec 13, 2007
8.925
8.925
8.901
8.901
31,744
+0.00(+0.02%)
Dec 12, 2007
8.938
8.945
8.899
8.899
56,495
-0.02(-0.25%)
Dec 11, 2007
8.964
8.964
8.921
8.921
34,435
-0.01(-0.08%)
Dec 10, 2007
8.906
8.929
8.906
8.929
41,429
+0.04(+0.48%)
Dec 07, 2007
8.884
8.886
8.884
8.886
68,870
+0.01(+0.06%)
Dec 06, 2007
8.873
8.880
8.873
8.880
16,679
-0.02(-0.25%)
Dec 05, 2007
8.903
8.903
8.903
8.903
32,283
+0.00(+0.02%)
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
.