JNK (JNK)

92.26
+0.00 (0.00%)
NYSE · Last Trade: Nov 3rd, 5:49 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For JNK (JNK)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202692.5992.7192.2592.263,492,54192.26
10/30/202693.0093.0992.8292.984,254,07192.44
10/29/202693.1693.3893.0493.194,925,10492.65
10/28/202693.2993.4393.0093.214,134,84992.67
10/27/202692.8093.2592.8093.212,559,54492.67
10/26/202692.5392.8692.5392.663,815,34292.12
10/23/202692.2692.5492.2492.5211,367,77491.98
10/22/202692.2392.6192.1792.515,375,84391.97
10/21/202692.3092.5092.2592.391,611,05191.85
10/20/202692.0392.4792.0392.242,216,99091.70
10/19/202692.3992.5192.2392.262,056,29791.72
10/16/202692.5592.6592.2192.283,732,45391.74
10/15/202692.3092.7292.2292.654,012,56692.11
10/14/202692.3392.3892.1992.253,765,49791.71
10/13/202692.8392.8592.5092.663,474,60492.12
10/12/202692.7793.0492.7592.931,722,68592.39
10/09/202692.8492.8992.6792.832,580,47892.29
10/08/202692.6092.7792.5392.737,823,58792.19
10/07/202692.6292.7992.4692.764,722,97292.22
10/06/202692.8192.9492.7292.882,005,85492.34
10/05/202692.3792.5392.3092.524,250,38191.98
10/02/202692.6692.8392.2792.395,531,00691.85
10/01/202692.1392.4191.7192.308,398,89791.76
9/30/202693.0893.2092.7592.7510,527,37391.68
9/29/202693.3093.3092.7092.9121,612,89491.84
9/28/202693.5593.5593.0693.166,156,45092.08
9/25/202693.7493.7593.4293.615,303,40492.53
9/24/202693.8594.0093.6693.685,103,95092.60
9/23/202694.5394.5693.9393.973,715,94692.89
9/22/202694.7494.7994.6294.721,866,80693.63
9/21/202694.6994.7994.6494.711,305,44693.62
9/18/202694.5994.6594.4494.552,454,14893.46
9/17/202694.7194.7894.6694.741,988,86293.65
9/16/202694.4594.6994.2994.394,813,52893.30
9/15/202694.4894.4894.2694.304,307,04293.21
9/14/202694.4894.6394.3494.493,021,89493.40
9/11/202694.8194.9294.6194.611,964,32693.52
9/10/202694.7694.9094.6294.636,495,03693.54
9/09/202695.1695.1895.0295.042,096,95493.94
9/08/202695.3095.3995.2095.211,435,26294.11
9/04/202695.3095.3695.2695.271,395,17594.17
9/03/202695.3295.4595.2995.301,101,34494.20
9/02/202695.2295.3695.1895.213,814,92194.11
9/01/202695.3895.4895.1795.213,396,81494.11
8/31/202695.9396.0895.8596.063,081,07494.43
8/28/202696.1596.2595.8895.971,930,44294.34
8/27/202696.2296.2596.0996.131,577,65594.49
8/26/202696.1296.1996.0496.181,627,75594.54
8/25/202696.0696.2296.0296.202,004,22394.56
8/24/202695.8595.9695.8295.952,008,82594.32
8/21/202695.8795.8995.7995.872,841,48794.24
8/20/202695.7595.8695.6995.773,290,37594.14
8/19/202695.9296.0095.8095.961,587,10594.33
8/18/202695.7695.8195.6695.742,256,47294.11
8/17/202695.9095.9595.8395.851,911,63694.22
8/14/202696.0796.0895.9295.971,997,18094.34
8/13/202696.0096.1695.9496.041,814,53694.41
8/12/202695.8595.8995.8295.852,058,85094.22
8/11/202695.7495.7895.6995.691,330,60194.06
8/10/202695.7895.7995.5995.652,415,29194.02
8/07/202695.8595.9095.7595.819,024,06694.18
8/06/202695.7095.7495.5795.612,388,86793.98
8/05/202695.7795.7995.6495.673,077,39694.04
8/04/202695.4995.8295.4595.753,982,66594.12
8/03/202695.2995.4795.2395.453,460,60193.83