JNK (JNK)

95.68
+0.02 (0.02%)
NYSE· Last Trade: Aug 2nd, 3:05 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For JNK (JNK)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202695.6595.7695.3795.684,787,06395.68
7/30/202695.5295.7095.5295.663,477,27895.66
7/29/202695.5895.6895.2895.392,210,50395.39
7/28/202695.5395.6295.4595.611,218,66095.61
7/27/202695.5495.6195.4395.461,704,51095.46
7/24/202695.4195.5795.3195.392,602,37095.39
7/23/202695.4295.5795.2995.403,439,44295.40
7/22/202695.8595.9095.6995.752,546,17195.75
7/21/202696.0096.0095.8495.902,091,10495.90
7/20/202696.0296.0895.9295.951,897,17495.95
7/17/202696.0996.1495.9495.981,387,38795.98
7/16/202696.0096.1296.0096.081,653,15996.08
7/15/202696.0096.1395.9096.071,807,30896.07
7/14/202695.9096.0395.8195.902,297,20995.90
7/13/202695.8795.9295.6895.763,234,53795.76
7/10/202696.0696.0895.8695.932,389,42395.93
7/09/202695.9796.1595.9196.002,655,03996.00
7/08/202695.8595.9195.7595.902,989,59095.90
7/07/202696.1696.1695.9896.052,279,45496.05
7/06/202695.9896.2195.9896.151,715,97796.15
7/02/202696.0296.0795.9495.992,196,19995.99
7/01/202695.8095.9195.7595.881,689,57195.88
6/30/202696.3996.4996.3396.374,469,28895.84
6/29/202696.3196.4396.1996.402,276,99195.87
6/26/202696.2096.3696.1896.222,104,12095.69
6/25/202696.2996.3896.2096.282,709,65595.75
6/24/202696.3296.3896.1896.192,729,75595.66
6/23/202696.2196.3596.2196.251,873,69495.72
6/22/202696.3596.4796.2596.301,733,23395.77
6/18/202696.3296.4596.2896.393,823,04595.86
6/17/202696.3896.4896.0096.068,763,01895.53
6/16/202696.4596.5496.3496.431,710,34495.90
6/15/202696.5996.6196.4296.452,432,28595.92
6/12/202696.3296.3896.1696.302,875,66195.77
6/11/202695.8596.3395.8096.283,647,49095.75
6/10/202695.8395.9795.7095.733,498,62795.20
6/09/202695.9296.1495.6895.922,888,69095.39
6/08/202695.9095.9295.7595.802,569,14095.27
6/05/202696.0296.0695.6295.734,676,69995.20
6/04/202696.0796.2396.0296.152,041,17995.62
6/03/202696.0896.1095.9296.002,346,64795.47
6/02/202696.2096.2896.1696.212,072,31795.68
6/01/202696.1496.2795.9696.172,904,62695.64
5/29/202696.6696.8296.6396.772,644,77495.72
5/28/202696.4696.7096.4296.623,602,85095.57
5/27/202696.5896.6396.4796.521,545,44195.47
5/26/202696.5496.6096.3796.563,257,25695.51
5/22/202696.3496.4696.1696.251,339,30195.20
5/21/202696.0396.3195.9096.202,138,42795.15
5/20/202695.7096.1695.5996.123,132,67495.07
5/19/202695.6295.6495.3995.542,057,08194.50
5/18/202695.8495.9495.6495.772,912,22594.73
5/15/202695.9196.0295.7095.723,634,61994.68
5/14/202696.2296.3796.1196.121,494,77095.07
5/13/202696.1196.2596.0496.183,258,79695.13
5/12/202696.1496.2895.9596.182,056,31495.13
5/11/202696.5096.5496.3196.323,337,82795.27
5/08/202696.3296.5396.3196.526,326,06795.47
5/07/202696.5396.6096.1996.202,647,80395.15
5/06/202696.4596.6196.2696.541,566,03195.49
5/05/202696.1196.3496.1196.221,926,19595.17
5/04/202696.3496.3695.9296.103,643,69295.05