Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pimco Energy and Tactical Opportunities Fund (NY: NRGX )

20.26 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 28, 2021 10.30 10.48 10.12 10.24 78,457 -0.04(-0.42%)
May 27, 2021 10.21 10.38 10.18 10.28 84,124 +0.10(+1.02%)
May 26, 2021 10.03 10.21 9.981 10.18 90,509 +0.16(+1.56%)
May 25, 2021 10.23 10.41 9.998 10.02 149,227 -0.22(-2.12%)
May 24, 2021 10.27 10.49 10.24 10.24 131,925 -0.02(-0.17%)
May 21, 2021 10.41 10.54 10.20 10.26 109,823 -0.10(-0.92%)
May 20, 2021 10.17 10.40 10.15 10.35 65,643 +0.10(+1.02%)
May 19, 2021 10.17 10.32 10.02 10.25 102,375 -0.03(-0.34%)
May 18, 2021 10.24 10.40 10.12 10.28 239,716 +0.14(+1.37%)
May 17, 2021 9.816 10.24 9.764 10.15 273,258 +0.32(+3.27%)
May 14, 2021 9.703 10.06 9.677 9.824 228,683 +0.19(+1.98%)
May 13, 2021 9.651 9.833 9.460 9.633 283,408 -0.01(-0.09%)
May 12, 2021 9.590 9.868 9.560 9.642 143,911 +0.00(+0.00%)
May 11, 2021 9.642 9.720 9.460 9.642 155,818 -0.17(-1.77%)
May 10, 2021 9.807 9.894 9.746 9.816 90,348 +0.10(+0.98%)
May 07, 2021 9.703 9.833 9.599 9.720 88,760 +0.05(+0.54%)
May 06, 2021 9.625 9.833 9.486 9.668 88,697 +0.13(+1.36%)
May 05, 2021 9.416 9.659 9.330 9.538 278,619 +0.18(+1.95%)
May 04, 2021 9.390 9.408 9.244 9.356 72,500 -0.01(-0.09%)
May 03, 2021 9.295 9.416 9.104 9.364 256,973 +0.10(+1.03%)
Apr 30, 2021 9.382 9.382 9.217 9.269 133,890 -0.14(-1.48%)
Apr 29, 2021 9.234 9.460 9.182 9.408 143,978 +0.24(+2.65%)
Apr 28, 2021 8.974 9.208 8.974 9.165 152,308 +0.26(+2.92%)
Apr 27, 2021 8.878 8.904 8.809 8.904 154,482 +0.09(+0.98%)
Apr 26, 2021 8.765 8.844 8.748 8.818 164,897 +0.09(+0.99%)
Apr 23, 2021 8.835 8.904 8.679 8.731 452,832 -0.13(-1.47%)
Apr 22, 2021 8.982 9.139 8.765 8.861 145,361 -0.07(-0.78%)
Apr 21, 2021 8.861 9.113 8.765 8.930 253,651 +0.03(+0.29%)
Apr 20, 2021 9.026 9.026 8.757 8.904 122,648 -0.14(-1.54%)
Apr 19, 2021 8.982 9.147 8.922 9.043 89,834 -0.02(-0.19%)
Apr 16, 2021 9.191 9.199 9.026 9.061 102,204 -0.12(-1.32%)
Apr 15, 2021 9.269 9.269 9.078 9.182 92,905 +0.01(+0.09%)
Apr 14, 2021 9.069 9.225 9.069 9.173 122,212 +0.14(+1.54%)
Apr 13, 2021 9.087 9.087 8.982 9.035 41,842 +0.01(+0.10%)
Apr 12, 2021 9.095 9.104 9.017 9.026 65,470 -0.01(-0.10%)
Apr 09, 2021 9.061 9.139 8.913 9.035 101,743 -0.04(-0.48%)
Apr 08, 2021 9.147 9.147 8.852 9.078 137,344 -0.03(-0.29%)
Apr 07, 2021 9.000 9.130 8.913 9.104 113,753 +0.08(+0.87%)
Apr 06, 2021 9.000 9.113 8.982 9.026 124,026 +0.00(+0.00%)
Apr 05, 2021 9.113 9.113 8.965 9.026 218,803 -0.05(-0.57%)
Apr 01, 2021 9.017 9.113 8.904 9.078 194,268 +0.10(+1.06%)
Mar 31, 2021 8.722 9.008 8.722 8.982 113,014 +0.18(+2.07%)
Mar 30, 2021 8.765 8.852 8.670 8.800 101,150 -0.03(-0.39%)
Mar 29, 2021 9.061 9.061 8.679 8.835 175,509 -0.01(-0.10%)
Mar 26, 2021 8.757 8.852 8.661 8.844 182,054 +0.16(+1.90%)
Mar 25, 2021 8.635 8.739 8.349 8.679 87,506 +0.02(+0.20%)
Mar 24, 2021 8.713 8.800 8.644 8.661 194,486 +0.01(+0.10%)
Mar 23, 2021 8.904 8.904 8.644 8.653 101,617 -0.27(-3.02%)
Mar 22, 2021 8.965 8.986 8.784 8.922 104,512 +0.02(+0.19%)
Mar 19, 2021 8.731 8.991 8.722 8.904 89,644 +0.18(+2.09%)
Mar 18, 2021 8.982 9.035 8.644 8.722 260,383 -0.36(-3.92%)
Mar 17, 2021 9.121 9.247 8.878 9.078 209,086 -0.10(-1.13%)
Mar 16, 2021 9.382 9.382 9.156 9.182 130,366 -0.13(-1.40%)
Mar 15, 2021 9.199 9.356 9.156 9.312 129,795 +0.16(+1.71%)
Mar 12, 2021 9.199 9.243 9.043 9.156 107,619 +0.00(+0.00%)
Mar 11, 2021 9.416 9.529 9.156 9.156 257,700 -0.13(-1.40%)
Mar 10, 2021 9.069 9.347 9.026 9.286 285,060 +0.21(+2.29%)
Mar 09, 2021 8.941 9.078 8.830 9.078 230,081 +0.13(+1.43%)
Mar 08, 2021 8.967 9.078 8.864 8.950 112,237 +0.03(+0.38%)
Mar 05, 2021 9.069 9.069 8.762 8.916 162,765 +0.03(+0.38%)
Mar 04, 2021 8.882 8.984 8.711 8.882 730,244 +0.06(+0.68%)
Mar 03, 2021 8.796 8.958 8.796 8.822 111,469 +0.04(+0.49%)
Mar 02, 2021 8.890 8.923 8.702 8.779 165,858 -0.06(-0.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.