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
)
97.66
-0.08 (-0.09%)
Streaming Delayed Price
Updated: 2:48 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 (%)
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%)
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
.