PIMCO Energy and Tactical Credit Opportunities Fund - NRGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 18, 2023	20.38	20.21	20.21	20.4	19.97	186,071
December 15, 2023	19.9	20.01	20.01	20.09	19.9	312,867
December 14, 2023	19.83	19.93	19.93	20.33	19.83	234,144
December 13, 2023	19.74	19.78	19.78	19.81	19.54	139,480
December 12, 2023	19.6	19.69	19.69	19.76	19.55	149,566
December 11, 2023	19.92	19.56	19.56	19.97	19.4	193,414
December 08, 2023	20.02	19.9	19.9	20.02	19.84	136,650
December 07, 2023	20.12	20.07	20.01	20.32	20.03	438,694
December 06, 2023	20.38	20.16	20.1	20.5	20.12	229,597
December 05, 2023	20.33	20.38	20.32	20.5	20.33	143,434
December 04, 2023	20.54	20.36	20.3	20.54	20.3	144,100
November 28, 2023	20.33	20.35	20.35	20.4	20.3	186,385
November 27, 2023	20.36	20.33	20.33	20.47	20.16	203,718
November 24, 2023	20.39	20.48	20.48	20.58	20.35	184,534
November 22, 2023	20.41	20.51	20.51	20.6	20.38	152,782
November 21, 2023	20.55	20.58	20.58	20.75	20.26	91,568
November 20, 2023	20.11	20.26	20.26	20.36	20.1	136,207
November 17, 2023	20.03	20.06	20.06	20.11	19.84	145,049
November 16, 2023	19.88	19.94	19.94	19.96	19.77	166,441
November 15, 2023	19.86	19.8	19.8	20.05	19.7	103,166
November 14, 2023	19.75	19.85	19.85	20.05	19.75	191,118
November 13, 2023	19.74	19.61	19.61	19.96	19.5	110,362
November 10, 2023	19.64	19.67	19.67	19.83	19.62	144,467
November 09, 2023	19.6	19.6	19.6	19.94	19.58	71,520
November 08, 2023	19.72	19.56	19.56	19.89	19.48	143,836
November 07, 2023	19.84	19.88	19.88	20.04	19.61	217,997
November 06, 2023	19.91	20.15	20.15	20.24	19.78	218,281
November 03, 2023	19.7	19.99	19.99	20.21	19.65	235,071
November 02, 2023	19.29	19.6	19.6	19.69	19.29	195,575
November 01, 2023	19.1	19.36	19.36	19.45	18.85	236,679
October 31, 2023	18.7	19	19	19.1	18.7	159,153
October 30, 2023	18.7	18.74	18.74	18.92	18.55	157,804
October 27, 2023	18.84	18.71	18.71	18.97	18.68	129,219
October 26, 2023	18.92	18.86	18.86	19.09	18.85	94,814
October 25, 2023	19.08	18.92	18.92	19.47	18.92	103,401
October 24, 2023	19.01	19.18	19.18	19.28	18.94	313,714
October 23, 2023	18.95	19.04	19.04	19.13	18.83	232,740
October 20, 2023	19.28	19.13	19.13	19.34	19.02	96,690
October 19, 2023	19.01	19.25	19.25	19.41	19.01	111,219
October 18, 2023	19.05	19.04	19.04	19.35	19.03	153,688
October 17, 2023	19.2	19.06	19.06	19.41	18.94	252,239
October 16, 2023	19.16	19.24	19.24	19.49	19.16	243,222
October 13, 2023	19	19.06	19.06	19.17	18.87	306,391
October 12, 2023	19.13	18.88	18.88	19.13	18.71	378,362
October 11, 2023	18.89	19.23	19.23	19.34	18.87	210,713
October 10, 2023	19.2	18.89	18.89	19.2	18.8	330,397
October 09, 2023	18.85	19.16	19.16	19.26	18.84	262,882
October 06, 2023	18.41	18.66	18.66	18.81	18.37	284,658
October 05, 2023	18.28	18.41	18.41	18.5	18.27	304,648
October 04, 2023	18.83	18.28	18.28	18.83	18.2	216,124
October 03, 2023	18.77	18.86	18.86	19	18.58	368,834
October 02, 2023	19.81	18.68	18.68	19.95	18.54	517,637
September 29, 2023	19.9	19.83	19.83	19.9	19.63	326,575
September 28, 2023	19.15	19.84	19.84	19.99	19.06	621,562
September 27, 2023	17.73	18.78	18.78	18.8	17.73	733,140
September 26, 2023	17.6	17.71	17.71	18	17.5	703,031
September 25, 2023	17.19	17.62	17.62	17.77	17.19	625,455
September 22, 2023	17.07	17.06	17.06	17.4	17.05	58,468
September 21, 2023	17.12	17.06	17.06	17.23	16.89	64,900
September 20, 2023	16.96	17.22	17.22	17.39	16.96	110,832

PIMCO Energy and Tactical Credit Opportunities Fund (NRGX) NYSE