Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pimco Energy and Tactical Opportunities Fund (NY: NRGX )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 20, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 6.452 6.539 6.343 6.421 136,641 -0.15(-2.26%)
May 28, 2020 6.694 6.779 6.522 6.569 456,426 -0.03(-0.47%)
May 27, 2020 6.553 6.717 6.483 6.600 277,520 +0.07(+1.08%)
May 26, 2020 6.553 6.631 6.506 6.530 354,334 -0.02(-0.36%)
May 22, 2020 6.553 6.616 6.320 6.553 192,272 -0.03(-0.47%)
May 21, 2020 6.436 6.694 6.436 6.584 197,255 +0.07(+1.08%)
May 20, 2020 6.257 6.623 6.257 6.514 318,428 +0.24(+3.86%)
May 19, 2020 6.155 6.389 6.117 6.272 295,625 +0.01(+0.12%)
May 18, 2020 5.945 6.358 5.906 6.265 371,761 +0.48(+8.22%)
May 15, 2020 5.765 5.859 5.656 5.789 98,827 +0.03(+0.54%)
May 14, 2020 5.531 5.781 5.493 5.757 117,866 +0.15(+2.64%)
May 13, 2020 5.804 5.859 5.531 5.609 191,760 -0.18(-3.10%)
May 12, 2020 5.851 6.046 5.734 5.789 242,460 -0.05(-0.80%)
May 11, 2020 5.812 5.929 5.742 5.835 124,755 -0.02(-0.40%)
May 08, 2020 5.781 6.007 5.781 5.859 128,822 +0.09(+1.49%)
May 07, 2020 5.851 6.015 5.773 5.773 182,872 +0.04(+0.68%)
May 06, 2020 5.937 6.046 5.703 5.734 324,069 -0.16(-2.65%)
May 05, 2020 6.085 6.343 5.890 5.890 219,943 -0.07(-1.18%)
May 04, 2020 5.617 5.999 5.617 5.960 306,902 -0.01(-0.13%)
May 01, 2020 6.046 6.226 5.906 5.968 187,529 -0.17(-2.80%)
Apr 30, 2020 6.350 6.678 6.132 6.140 639,181 -0.13(-2.11%)
Apr 29, 2020 6.140 6.350 6.140 6.272 527,030 +0.26(+4.28%)
Apr 28, 2020 5.960 6.070 5.874 6.015 448,074 +0.09(+1.45%)
Apr 27, 2020 6.062 6.093 5.781 5.929 458,427 -0.20(-3.31%)
Apr 24, 2020 6.280 6.358 5.882 6.132 253,158 -0.05(-0.76%)
Apr 23, 2020 6.062 6.358 6.007 6.179 410,703 +0.32(+5.46%)
Apr 22, 2020 5.820 6.007 5.523 5.859 473,410 +0.17(+3.02%)
Apr 21, 2020 5.243 5.929 5.222 5.687 466,566 +0.22(+3.99%)
Apr 20, 2020 5.289 5.640 5.149 5.469 677,388 +0.06(+1.15%)
Apr 17, 2020 5.477 5.595 5.172 5.406 516,827 +0.01(+0.14%)
Apr 16, 2020 5.523 5.531 5.305 5.399 341,131 -0.20(-3.62%)
Apr 15, 2020 5.297 5.601 5.158 5.601 631,789 +0.06(+1.13%)
Apr 14, 2020 5.094 5.952 5.063 5.539 623,260 +0.45(+8.90%)
Apr 13, 2020 5.422 5.516 5.001 5.087 432,505 -0.20(-3.69%)
Apr 09, 2020 5.321 6.179 5.095 5.282 653,724 +0.16(+3.04%)
Apr 08, 2020 5.118 5.282 4.970 5.126 470,639 +0.16(+3.14%)
Apr 07, 2020 4.946 5.149 4.860 4.970 466,054 +0.17(+3.58%)
Apr 06, 2020 4.728 4.892 4.650 4.798 312,506 +0.09(+1.99%)
Apr 03, 2020 4.860 4.907 4.564 4.704 285,203 -0.14(-2.90%)
Apr 02, 2020 4.283 5.071 4.283 4.845 1,271,846 +0.57(+13.32%)
Apr 01, 2020 4.213 4.355 4.111 4.275 810,283 +0.09(+2.05%)
Mar 31, 2020 4.049 4.252 3.963 4.189 584,158 +0.25(+6.34%)
Mar 30, 2020 4.119 4.161 3.854 3.940 531,097 -0.09(-2.13%)
Mar 27, 2020 4.049 4.166 3.862 4.026 512,469 -0.21(-4.97%)
Mar 26, 2020 4.041 4.400 4.002 4.236 607,714 +0.13(+3.23%)
Mar 25, 2020 3.612 4.338 3.612 4.104 686,764 +0.37(+10.04%)
Mar 24, 2020 3.643 4.283 3.643 3.729 801,323 +0.34(+9.88%)
Mar 23, 2020 3.440 3.651 3.121 3.394 986,281 -0.43(-11.22%)
Mar 20, 2020 3.901 4.447 3.745 3.823 1,197,342 +0.06(+1.66%)
Mar 19, 2020 2.887 3.768 2.645 3.760 1,124,587 +0.91(+32.05%)
Mar 18, 2020 3.245 3.495 2.848 2.848 1,302,916 -0.96(-25.20%)
Mar 17, 2020 4.252 4.353 3.589 3.807 1,872,271 -0.34(-8.10%)
Mar 16, 2020 4.291 4.712 4.104 4.143 346,051 -0.90(-17.80%)
Mar 13, 2020 4.954 5.453 4.681 5.040 1,247,717 +0.54(+11.96%)
Mar 12, 2020 5.578 5.578 4.470 4.501 894,170 -2.21(-32.91%)
Mar 11, 2020 7.411 7.411 6.436 6.709 721,631 -0.90(-11.89%)
Mar 10, 2020 7.652 7.936 6.880 7.614 1,195,685 +0.21(+2.83%)
Mar 09, 2020 4.909 7.981 4.909 7.404 1,070,103 -1.94(-20.77%)
Mar 06, 2020 9.465 9.465 9.091 9.345 560,292 -0.40(-4.08%)
Mar 05, 2020 10.09 10.13 9.581 9.743 656,357 -0.46(-4.55%)
Mar 04, 2020 10.27 10.37 10.12 10.21 302,340 +0.04(+0.37%)
Mar 03, 2020 10.26 10.51 9.930 10.17 854,578 -0.03(-0.29%)
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.