JNK (JNK)

92.52
+0.13 (0.14%)
NYSE · Last Trade: Oct 5th, 6:51 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For JNK (JNK)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202692.3792.5392.3092.524,250,38192.52
10/02/202692.6692.8392.2792.395,531,00692.39
10/01/202692.1392.4191.7192.308,398,89792.30
9/30/202693.0893.2092.7592.7510,527,37392.22
9/29/202693.3093.3092.7092.9121,612,89492.38
9/28/202693.5593.5593.0693.166,156,45092.63
9/25/202693.7493.7593.4293.615,303,40493.07
9/24/202693.8594.0093.6693.685,103,95093.14
9/23/202694.5394.5693.9393.973,715,94693.43
9/22/202694.7494.7994.6294.721,866,80694.18
9/21/202694.6994.7994.6494.711,305,44694.17
9/18/202694.5994.6594.4494.552,454,14894.01
9/17/202694.7194.7894.6694.741,988,86294.20
9/16/202694.4594.6994.2994.394,813,52893.85
9/15/202694.4894.4894.2694.304,307,04293.76
9/14/202694.4894.6394.3494.493,021,89493.95
9/11/202694.8194.9294.6194.611,964,32694.07
9/10/202694.7694.9094.6294.636,495,03694.09
9/09/202695.1695.1895.0295.042,096,95494.50
9/08/202695.3095.3995.2095.211,435,26294.66
9/04/202695.3095.3695.2695.271,395,17594.72
9/03/202695.3295.4595.2995.301,101,34494.75
9/02/202695.2295.3695.1895.213,814,92194.66
9/01/202695.3895.4895.1795.213,396,81494.66
8/31/202695.9396.0895.8596.063,081,07494.98
8/28/202696.1596.2595.8895.971,930,44294.89
8/27/202696.2296.2596.0996.131,577,65595.05
8/26/202696.1296.1996.0496.181,627,75595.10
8/25/202696.0696.2296.0296.202,004,22395.12
8/24/202695.8595.9695.8295.952,008,82594.87
8/21/202695.8795.8995.7995.872,841,48794.79
8/20/202695.7595.8695.6995.773,290,37594.69
8/19/202695.9296.0095.8095.961,587,10594.88
8/18/202695.7695.8195.6695.742,256,47294.66
8/17/202695.9095.9595.8395.851,911,63694.77
8/14/202696.0796.0895.9295.971,997,18094.89
8/13/202696.0096.1695.9496.041,814,53694.96
8/12/202695.8595.8995.8295.852,058,85094.77
8/11/202695.7495.7895.6995.691,330,60194.61
8/10/202695.7895.7995.5995.652,415,29194.58
8/07/202695.8595.9095.7595.819,024,06694.73
8/06/202695.7095.7495.5795.612,388,86794.54
8/05/202695.7795.7995.6495.673,077,39694.60
8/04/202695.4995.8295.4595.753,982,66594.67
8/03/202695.2995.4795.2395.453,460,60194.38
7/31/202695.6595.7695.3795.684,787,06394.08
7/30/202695.5295.7095.5295.663,477,27894.06
7/29/202695.5895.6895.2895.392,210,50393.80
7/28/202695.5395.6295.4595.611,218,66094.02
7/27/202695.5495.6195.4395.461,704,51093.87
7/24/202695.4195.5795.3195.392,602,37093.80
7/23/202695.4295.5795.2995.403,439,44293.81
7/22/202695.8595.9095.6995.752,546,17194.15
7/21/202696.0096.0095.8495.902,091,10494.30
7/20/202696.0296.0895.9295.951,897,17494.35
7/17/202696.0996.1495.9495.981,387,38794.38
7/16/202696.0096.1296.0096.081,653,15994.48
7/15/202696.0096.1395.9096.071,807,30894.47
7/14/202695.9096.0395.8195.902,297,20994.30
7/13/202695.8795.9295.6895.763,234,53794.16
7/10/202696.0696.0895.8695.932,389,42394.33
7/09/202695.9796.1595.9196.002,655,03994.40
7/08/202695.8595.9195.7595.902,989,59094.30
7/07/202696.1696.1695.9896.052,279,45494.45
7/06/202695.9896.2195.9896.151,715,97794.55