PIMCO Energy and Tactical Credit Opportunities Fund (NRGX) NYSE

20.26

+0.2(+1.00%)

Updated at November 20, 2023 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 18, 202320.3820.2120.2120.419.97186,071
December 15, 202319.920.0120.0120.0919.9312,867
December 14, 202319.8319.9319.9320.3319.83234,144
December 13, 202319.7419.7819.7819.8119.54139,480
December 12, 202319.619.6919.6919.7619.55149,566
December 11, 202319.9219.5619.5619.9719.4193,414
December 08, 202320.0219.919.920.0219.84136,650
December 07, 202320.1220.0720.0120.3220.03438,694
December 06, 202320.3820.1620.120.520.12229,597
December 05, 202320.3320.3820.3220.520.33143,434
December 04, 202320.5420.3620.320.5420.3144,100
November 28, 202320.3320.3520.3520.420.3186,385
November 27, 202320.3620.3320.3320.4720.16203,718
November 24, 202320.3920.4820.4820.5820.35184,534
November 22, 202320.4120.5120.5120.620.38152,782
November 21, 202320.5520.5820.5820.7520.2691,568
November 20, 202320.1120.2620.2620.3620.1136,207
November 17, 202320.0320.0620.0620.1119.84145,049
November 16, 202319.8819.9419.9419.9619.77166,441
November 15, 202319.8619.819.820.0519.7103,166
November 14, 202319.7519.8519.8520.0519.75191,118
November 13, 202319.7419.6119.6119.9619.5110,362
November 10, 202319.6419.6719.6719.8319.62144,467
November 09, 202319.619.619.619.9419.5871,520
November 08, 202319.7219.5619.5619.8919.48143,836
November 07, 202319.8419.8819.8820.0419.61217,997
November 06, 202319.9120.1520.1520.2419.78218,281
November 03, 202319.719.9919.9920.2119.65235,071
November 02, 202319.2919.619.619.6919.29195,575
November 01, 202319.119.3619.3619.4518.85236,679
October 31, 202318.7191919.118.7159,153
October 30, 202318.718.7418.7418.9218.55157,804
October 27, 202318.8418.7118.7118.9718.68129,219
October 26, 202318.9218.8618.8619.0918.8594,814
October 25, 202319.0818.9218.9219.4718.92103,401
October 24, 202319.0119.1819.1819.2818.94313,714
October 23, 202318.9519.0419.0419.1318.83232,740
October 20, 202319.2819.1319.1319.3419.0296,690
October 19, 202319.0119.2519.2519.4119.01111,219
October 18, 202319.0519.0419.0419.3519.03153,688
October 17, 202319.219.0619.0619.4118.94252,239
October 16, 202319.1619.2419.2419.4919.16243,222
October 13, 20231919.0619.0619.1718.87306,391
October 12, 202319.1318.8818.8819.1318.71378,362
October 11, 202318.8919.2319.2319.3418.87210,713
October 10, 202319.218.8918.8919.218.8330,397
October 09, 202318.8519.1619.1619.2618.84262,882
October 06, 202318.4118.6618.6618.8118.37284,658
October 05, 202318.2818.4118.4118.518.27304,648
October 04, 202318.8318.2818.2818.8318.2216,124
October 03, 202318.7718.8618.861918.58368,834
October 02, 202319.8118.6818.6819.9518.54517,637
September 29, 202319.919.8319.8319.919.63326,575
September 28, 202319.1519.8419.8419.9919.06621,562
September 27, 202317.7318.7818.7818.817.73733,140
September 26, 202317.617.7117.711817.5703,031
September 25, 202317.1917.6217.6217.7717.19625,455
September 22, 202317.0717.0617.0617.417.0558,468
September 21, 202317.1217.0617.0617.2316.8964,900
September 20, 202316.9617.2217.2217.3916.96110,832
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved