PIMCO Energy and Tactical Credit Opportunities Fund (NRGX) Historical Stock Data
19.38 ↑0.00 (0.00%)
As of November 20, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, NRGX is up 0.08% a day on average. There have been 17 days where PIMCO Energy and Tactical Credit Opportunities Fund closed green and 13 days where NRGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 19.49 | 19.38 | ↓$0.11 (-0.56%) | 19.37 | 19.51 | 146.59K |
| 2024-01-31 | 19.49 | 19.32 | ↓$0.17 (-0.87%) | 19.30 | 19.49 | 253.52K |
| 2024-01-30 | 19.60 | 19.46 | ↓$0.14 (-0.71%) | 19.35 | 19.60 | 181.95K |
| 2024-01-29 | 19.77 | 19.62 | ↓$0.15 (-0.76%) | 19.52 | 19.86 | 153.93K |
| 2024-01-26 | 19.41 | 19.56 | ↑$0.15 (0.77%) | 19.33 | 19.60 | 224.34K |
| 2024-01-24 | 19.27 | 19.29 | ↑$0.02 (0.10%) | 19.24 | 19.45 | 141.78K |
| 2024-01-23 | 19.30 | 19.23 | ↓$0.07 (-0.36%) | 19.23 | 19.48 | 246.20K |
| 2024-01-22 | 19.35 | 19.32 | ↓$0.03 (-0.16%) | 19.18 | 19.44 | 263.29K |
| 2024-01-19 | 19.56 | 19.44 | ↓$0.12 (-0.61%) | 19.33 | 19.65 | 99.54K |
| 2024-01-17 | 19.61 | 19.45 | ↓$0.16 (-0.82%) | 19.42 | 19.74 | 170.06K |
| 2024-01-12 | 19.70 | 19.65 | ↓$0.05 (-0.25%) | 19.65 | 19.80 | 252.87K |
| 2024-01-05 | 19.71 | 19.75 | ↑$0.04 (0.20%) | 19.65 | 19.93 | 192.66K |
| 2023-12-29 | 20.30 | 20.48 | ↑$0.18 (0.89%) | 20.26 | 20.53 | 143.65K |
| 2023-12-27 | 20.30 | 20.33 | ↑$0.03 (0.15%) | 20.30 | 20.53 | 152.45K |
| 2023-12-26 | 20.15 | 20.41 | ↑$0.26 (1.29%) | 20.15 | 20.49 | 113.31K |
| 2023-12-22 | 20.03 | 20.18 | ↑$0.15 (0.75%) | 20.00 | 20.34 | 108.48K |
| 2023-12-21 | 19.88 | 20.05 | ↑$0.17 (0.86%) | 19.88 | 20.28 | 77.05K |
| 2023-12-15 | 19.90 | 20.01 | ↑$0.11 (0.55%) | 19.90 | 20.09 | 312.87K |
| 2023-12-08 | 20.02 | 19.90 | ↓$0.12 (-0.60%) | 19.84 | 20.02 | 136.65K |
| 2023-12-07 | 20.12 | 20.07 | ↓$0.05 (-0.25%) | 20.03 | 20.32 | 438.69K |
| 2023-12-01 | 20.26 | 20.57 | ↑$0.31 (1.53%) | 20.26 | 20.60 | 278.97K |
| 2023-11-24 | 20.39 | 20.48 | ↑$0.09 (0.44%) | 20.35 | 20.58 | 184.53K |
| 2023-11-20 | 20.11 | 20.26 | ↑$0.15 (0.75%) | 20.11 | 20.36 | 136.21K |
| 2023-11-17 | 20.03 | 20.06 | ↑$0.03 (0.15%) | 19.84 | 20.11 | 145.05K |
| 2023-11-16 | 19.88 | 19.94 | ↑$0.06 (0.30%) | 19.77 | 19.96 | 166.44K |
| 2023-11-15 | 19.86 | 19.80 | ↓$0.06 (-0.30%) | 19.70 | 20.05 | 103.17K |
| 2023-11-14 | 19.75 | 19.85 | ↑$0.10 (0.51%) | 19.75 | 20.05 | 189.65K |
| 2023-11-13 | 19.74 | 19.61 | ↓$0.13 (-0.66%) | 19.51 | 19.96 | 110.36K |
| 2023-11-10 | 19.64 | 19.67 | ↑$0.02 (0.13%) | 19.62 | 19.83 | 144.47K |
| 2023-11-09 | 19.60 | 19.60 | ↑$0.00 (0.00%) | 19.58 | 19.94 | 71.52K |
Create an account or log in to view more rows.
$NRGX it begins tomorrow
$NRGX upupup!
$NRGX today will be a nice green day LFG!!!
$NRGX buying!
$NRGX a comeback is always more fun than an all out win!!!!
$NRGX when is the casino going to reopen. I want some money
$NRGX Shorts talk the talk but cant walk the walk
$NRGX this stock has me so excited i cant sleep!!
$NRGX pressure
$NRGX bears haha