Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NOTE )

1.270 -0.020 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 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 (%)
Sep 30, 2022 6.280 6.600 6.280 6.370 241,858 +0.09(+1.43%)
Sep 29, 2022 6.350 6.730 6.280 6.280 184,390 -0.14(-2.18%)
Sep 28, 2022 6.250 6.550 6.250 6.420 113,156 +0.09(+1.42%)
Sep 27, 2022 6.740 6.872 6.320 6.330 37,177 -0.37(-5.52%)
Sep 26, 2022 7.040 7.260 6.700 6.700 141,028 -0.25(-3.60%)
Sep 23, 2022 7.180 7.433 6.620 6.950 124,901 -0.29(-4.01%)
Sep 22, 2022 7.190 7.500 6.300 7.240 496,294 -0.05(-0.69%)
Sep 21, 2022 7.850 8.390 7.250 7.290 265,672 -0.79(-9.78%)
Sep 20, 2022 8.200 8.270 7.990 8.080 101,109 -0.12(-1.46%)
Sep 19, 2022 8.020 8.240 8.020 8.200 77,408 +0.08(+0.99%)
Sep 16, 2022 7.870 8.510 7.710 8.120 2,875,704 +0.13(+1.63%)
Sep 15, 2022 8.070 8.400 7.751 7.990 245,117 -0.13(-1.60%)
Sep 14, 2022 7.760 8.400 7.760 8.120 195,292 +0.16(+2.01%)
Sep 13, 2022 7.820 8.100 7.638 7.960 180,697 +0.02(+0.25%)
Sep 12, 2022 8.080 8.170 7.750 7.940 129,402 +0.00(+0.00%)
Sep 09, 2022 7.680 8.050 7.340 7.940 282,134 +0.01(+0.13%)
Sep 08, 2022 8.000 8.120 7.249 7.930 156,870 -0.12(-1.49%)
Sep 07, 2022 8.160 8.400 7.770 8.050 175,699 -0.16(-1.95%)
Sep 06, 2022 8.430 8.580 8.000 8.210 465,219 +0.11(+1.36%)
Sep 02, 2022 8.060 8.400 7.850 8.100 140,057 +0.08(+1.00%)
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.