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
)
97.56
-0.18 (-0.18%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 23, 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 (%)
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%)
Sep 02, 2008
8.111
8.115
8.078
8.115
468,092
+0.18(+2.33%)
Aug 29, 2008
7.929
7.943
7.886
7.930
815,625
+0.03(+0.40%)
Aug 28, 2008
7.916
7.917
7.887
7.899
634,786
+0.00(+0.04%)
Aug 27, 2008
7.903
7.908
7.882
7.895
1,222,294
-0.00(-0.05%)
Aug 26, 2008
7.906
7.931
7.885
7.899
4,400,145
-0.02(-0.21%)
Aug 25, 2008
7.893
7.919
7.875
7.916
489,087
+0.02(+0.21%)
Aug 22, 2008
7.891
7.899
7.854
7.899
295,744
-0.02(-0.23%)
Aug 21, 2008
7.854
7.936
7.854
7.917
393,024
+0.01(+0.09%)
Aug 20, 2008
7.908
7.923
7.852
7.910
388,859
-0.02(-0.26%)
Aug 19, 2008
7.916
7.934
7.903
7.930
262,966
-0.01(-0.09%)
Aug 18, 2008
7.940
7.953
7.891
7.938
151,579
+0.01(+0.16%)
Aug 15, 2008
7.934
7.934
7.871
7.925
0
+0.01(+0.07%)
Aug 14, 2008
7.893
7.919
7.871
7.919
320,193
+0.03(+0.33%)
Aug 13, 2008
7.863
7.899
7.849
7.893
232,039
+0.00(+0.00%)
Aug 12, 2008
7.856
7.916
7.851
7.893
297,208
+0.03(+0.33%)
Aug 11, 2008
7.854
7.877
7.852
7.867
252,517
-0.04(-0.45%)
Aug 08, 2008
7.890
7.908
7.858
7.903
331,051
+0.02(+0.21%)
Aug 07, 2008
7.897
7.899
7.852
7.886
268,734
-0.02(-0.24%)
Aug 06, 2008
7.923
7.923
7.890
7.905
328,587
-0.03(-0.39%)
Aug 05, 2008
7.919
7.962
7.886
7.936
1,008,274
+0.07(+0.86%)
Aug 04, 2008
7.923
7.936
7.858
7.869
307,447
-0.09(-1.15%)
Aug 01, 2008
7.942
7.960
7.927
7.960
259,281
-0.05(-0.67%)
Jul 31, 2008
8.010
8.022
7.992
8.014
223,726
-0.02(-0.25%)
Jul 30, 2008
8.038
8.046
8.020
8.035
403,629
-0.00(-0.02%)
Jul 29, 2008
8.036
8.053
7.992
8.036
193,493
-0.01(-0.09%)
Jul 28, 2008
8.061
8.064
8.020
8.044
3,559,866
+0.01(+0.07%)
Jul 25, 2008
8.036
8.053
8.009
8.038
220,945
-0.03(-0.39%)
Jul 24, 2008
8.074
8.100
8.055
8.070
445,726
-0.01(-0.06%)
Jul 23, 2008
8.056
8.090
7.981
8.075
486,849
+0.02(+0.22%)
Jul 22, 2008
7.992
8.075
7.992
8.057
413,260
+0.04(+0.44%)
Jul 21, 2008
8.022
8.090
7.992
8.022
418,979
+0.05(+0.61%)
Jul 18, 2008
8.001
8.023
7.973
7.973
299,887
+0.00(+0.01%)
Jul 17, 2008
7.964
8.057
7.960
7.972
629,669
+0.05(+0.67%)
Jul 16, 2008
7.955
7.960
7.884
7.919
145,112
-0.07(-0.91%)
Jul 15, 2008
7.992
7.997
7.934
7.992
712,325
-0.05(-0.62%)
Jul 14, 2008
8.048
8.103
7.994
8.042
897,662
-0.03(-0.39%)
Jul 11, 2008
8.022
8.074
7.934
8.074
901,024
+0.01(+0.16%)
Jul 10, 2008
8.048
8.062
8.005
8.061
428,637
+0.06(+0.74%)
Jul 09, 2008
8.038
8.038
7.984
8.001
114,072
-0.04(-0.49%)
Jul 08, 2008
7.992
8.057
7.992
8.040
364,938
+0.05(+0.65%)
Jul 07, 2008
8.046
8.059
7.973
7.988
240,239
-0.07(-0.92%)
Jul 04, 2008
8.083
8.083
8.035
8.062
80,309
+0.00(+0.00%)
Jul 03, 2008
8.083
8.083
8.035
8.062
80,309
+0.03(+0.38%)
Jul 02, 2008
8.081
8.157
8.018
8.032
274,282
-0.06(-0.77%)
Jul 01, 2008
8.092
8.103
8.038
8.094
4,431,970
-0.07(-0.90%)
Jun 30, 2008
8.178
8.178
8.109
8.167
226,298
+0.01(+0.10%)
Jun 27, 2008
8.176
8.176
8.117
8.159
159,644
+0.03(+0.34%)
Jun 26, 2008
8.133
8.191
8.131
8.131
339,504
-0.03(-0.34%)
Jun 25, 2008
8.150
8.194
8.100
8.159
229,370
+0.00(+0.05%)
Jun 24, 2008
8.321
8.321
8.094
8.155
1,443,363
-0.14(-1.67%)
Jun 23, 2008
8.298
8.308
8.272
8.293
277,160
-0.03(-0.31%)
Jun 20, 2008
8.339
8.339
8.280
8.319
504,228
-0.02(-0.25%)
Jun 19, 2008
8.364
8.364
8.336
8.339
172,052
-0.03(-0.33%)
Jun 18, 2008
8.378
8.430
8.367
8.367
197,615
-0.06(-0.66%)
Jun 17, 2008
8.429
8.429
8.391
8.423
179,585
+0.01(+0.11%)
Jun 16, 2008
8.414
8.414
8.364
8.414
219,051
+0.02(+0.22%)
Jun 13, 2008
8.427
8.449
8.391
8.395
164,568
-0.03(-0.37%)
Jun 12, 2008
8.432
8.432
8.391
8.427
119,624
+0.01(+0.13%)
Jun 11, 2008
8.410
8.436
8.401
8.416
174,548
-0.00(-0.02%)
Jun 10, 2008
8.429
8.429
8.401
8.417
165,590
-0.01(-0.15%)
Jun 09, 2008
8.432
8.442
8.417
8.430
141,238
-0.01(-0.09%)
Jun 06, 2008
8.423
8.440
8.401
8.438
132,494
-0.00(-0.02%)
Jun 05, 2008
8.356
8.456
8.352
8.440
300,339
+0.05(+0.58%)
Jun 04, 2008
8.388
8.403
8.364
8.391
361,166
-0.02(-0.22%)
Jun 03, 2008
8.419
8.432
8.393
8.410
753,894
-0.04(-0.44%)
Jun 02, 2008
8.429
8.471
8.421
8.447
280,754
-0.08(-0.94%)
May 30, 2008
8.501
8.535
8.499
8.527
376,398
+0.06(+0.75%)
May 29, 2008
8.453
8.468
8.407
8.464
230,398
+0.06(+0.71%)
May 28, 2008
8.375
8.468
8.375
8.404
489,647
-0.01(-0.18%)
May 27, 2008
8.464
8.497
8.419
8.419
326,010
+0.00(+0.00%)
May 26, 2008
8.518
8.527
8.401
8.419
0
+0.00(+0.00%)
May 23, 2008
8.518
8.527
8.401
8.419
441,007
-0.11(-1.29%)
May 22, 2008
8.538
8.551
8.509
8.529
207,450
-0.05(-0.54%)
May 21, 2008
8.600
8.600
8.562
8.575
1,328,737
+0.01(+0.06%)
May 20, 2008
8.564
8.595
8.559
8.570
215,763
-0.01(-0.15%)
May 19, 2008
8.581
8.605
8.536
8.583
294,555
+0.05(+0.57%)
May 16, 2008
8.549
8.549
8.521
8.534
458,010
-0.01(-0.09%)
May 15, 2008
8.495
8.551
8.495
8.542
675,248
+0.03(+0.35%)
May 14, 2008
8.535
8.536
8.503
8.512
287,862
+0.00(+0.00%)
May 13, 2008
8.538
8.538
8.507
8.512
395,257
-0.03(-0.35%)
May 12, 2008
8.510
8.542
8.478
8.542
296,385
+0.04(+0.44%)
May 09, 2008
8.503
8.512
8.475
8.505
146,780
-0.02(-0.22%)
May 08, 2008
8.529
8.553
8.514
8.523
376,850
-0.01(-0.13%)
May 07, 2008
8.503
8.544
8.503
8.535
479,623
+0.01(+0.09%)
May 06, 2008
8.549
8.561
8.527
8.527
578,415
-0.04(-0.50%)
May 05, 2008
8.633
8.648
8.540
8.570
576,795
+0.03(+0.30%)
May 02, 2008
8.640
8.665
8.544
8.544
460,474
-0.07(-0.80%)
May 01, 2008
8.594
8.633
8.540
8.613
756,961
+0.06(+0.65%)
Apr 30, 2008
8.557
8.618
8.533
8.557
713,939
-0.00(-0.02%)
Apr 29, 2008
8.538
8.562
8.523
8.559
989,480
+0.01(+0.07%)
Apr 28, 2008
8.559
8.559
8.521
8.553
1,093,910
+0.04(+0.48%)
Apr 25, 2008
8.536
8.536
8.501
8.512
471,310
-0.00(-0.04%)
Apr 24, 2008
8.542
8.542
8.509
8.516
958,171
-0.01(-0.09%)
Apr 23, 2008
8.548
8.548
8.512
8.523
640,371
+0.03(+0.35%)
Apr 22, 2008
8.521
8.521
8.453
8.494
4,178,344
+0.03(+0.31%)
Apr 21, 2008
8.505
8.505
8.423
8.468
1,178,502
-0.00(-0.04%)
Apr 18, 2008
8.445
8.494
8.445
8.471
578,189
+0.06(+0.73%)
Apr 17, 2008
8.364
8.417
8.364
8.410
258,646
+0.03(+0.35%)
Apr 16, 2008
8.382
8.388
8.345
8.380
132,984
+0.02(+0.24%)
Apr 15, 2008
8.397
8.397
8.317
8.360
174,080
+0.01(+0.07%)
Apr 14, 2008
8.354
8.356
8.334
8.354
635,254
+0.00(+0.04%)
Apr 11, 2008
8.434
8.434
8.308
8.351
716,914
-0.04(-0.53%)
Apr 10, 2008
8.358
8.399
8.252
8.395
861,860
+0.03(+0.40%)
Apr 09, 2008
8.365
8.378
8.271
8.362
398,399
-0.02(-0.20%)
Apr 08, 2008
8.445
8.445
8.347
8.378
269,025
+0.05(+0.65%)
Apr 07, 2008
8.336
8.336
8.310
8.325
196,388
+0.02(+0.22%)
Apr 04, 2008
8.271
8.306
8.261
8.306
566,093
+0.05(+0.56%)
Apr 03, 2008
8.224
8.263
8.224
8.260
324,100
+0.03(+0.35%)
Apr 02, 2008
8.261
8.261
8.196
8.232
319,602
-0.04(-0.43%)
Apr 01, 2008
8.306
8.308
8.228
8.267
431,790
-0.05(-0.60%)
Mar 31, 2008
8.306
8.326
8.274
8.317
423,445
-0.00(-0.00%)
Mar 28, 2008
8.287
8.330
8.280
8.317
287,803
+0.05(+0.63%)
Mar 27, 2008
8.271
8.304
8.254
8.265
1,085,726
-0.01(-0.11%)
Mar 26, 2008
8.295
8.369
8.269
8.274
261,675
+0.01(+0.09%)
Mar 25, 2008
8.250
8.271
8.220
8.267
697,372
+0.04(+0.51%)
Mar 24, 2008
8.213
8.237
8.203
8.225
216,237
+0.06(+0.72%)
Mar 21, 2008
8.142
8.167
8.122
8.167
125,903
+0.00(+0.00%)
Mar 20, 2008
8.142
8.167
8.122
8.167
125,903
+0.05(+0.66%)
Mar 19, 2008
8.278
8.278
8.113
8.113
352,961
-0.02(-0.23%)
Mar 18, 2008
8.057
8.176
8.057
8.131
157,132
+0.07(+0.81%)
Mar 17, 2008
8.118
8.118
8.035
8.066
365,336
-0.04(-0.44%)
Mar 14, 2008
8.178
8.194
7.990
8.101
83,268
-0.08(-0.93%)
Mar 13, 2008
8.213
8.213
8.146
8.178
76,984
-0.06(-0.68%)
Mar 12, 2008
8.271
8.271
8.224
8.233
144,520
-0.04(-0.45%)
Mar 11, 2008
8.261
8.287
8.258
8.271
207,176
+0.01(+0.11%)
Mar 10, 2008
8.306
8.306
8.236
8.261
185,627
-0.02(-0.26%)
Mar 07, 2008
8.261
8.287
8.261
8.283
111,887
-0.02(-0.28%)
Mar 06, 2008
8.304
8.308
8.271
8.306
125,376
-0.00(-0.04%)
Mar 05, 2008
8.354
8.354
8.224
8.310
113,528
+0.01(+0.15%)
Mar 04, 2008
8.369
8.375
8.252
8.298
154,635
-0.03(-0.32%)
Mar 03, 2008
8.445
8.594
8.267
8.325
412,523
-0.01(-0.13%)
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
.