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

(NY: NOTE )

0.9800 -0.0083 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.9900 1.020 0.9517 0.9800 669,004 -0.01(-0.84%)
Oct 29, 2024 1.030 1.032 0.9700 0.9883 409,947 -0.03(-3.11%)
Oct 28, 2024 1.050 1.090 0.9521 1.020 873,267 -0.05(-4.67%)
Oct 25, 2024 1.120 1.120 1.060 1.070 230,443 -0.03(-2.73%)
Oct 24, 2024 1.130 1.150 0.8900 1.100 1,358,455 -0.04(-3.51%)
Oct 23, 2024 1.180 1.180 1.125 1.140 369,091 -0.03(-2.56%)
Oct 22, 2024 1.190 1.190 1.150 1.170 185,345 +0.00(+0.00%)
Oct 21, 2024 1.170 1.200 1.140 1.170 225,918 -0.02(-1.68%)
Oct 18, 2024 1.150 1.210 1.145 1.190 240,770 +0.03(+2.59%)
Oct 17, 2024 1.170 1.180 1.130 1.160 158,237 +0.00(+0.00%)
Oct 16, 2024 1.190 1.190 1.130 1.160 171,001 +0.00(+0.00%)
Oct 15, 2024 1.190 1.190 1.150 1.160 229,855 +0.00(+0.00%)
Oct 14, 2024 1.190 1.220 1.160 1.160 580,608 -0.07(-5.69%)
Oct 11, 2024 1.140 1.230 1.140 1.230 515,235 +0.07(+6.03%)
Oct 10, 2024 1.130 1.160 1.110 1.160 529,950 +0.01(+0.87%)
Oct 09, 2024 1.150 1.170 1.130 1.150 257,527 +0.00(+0.00%)
Oct 08, 2024 1.190 1.190 1.140 1.150 187,643 -0.02(-1.71%)
Oct 07, 2024 1.210 1.210 1.120 1.170 428,866 -0.02(-1.68%)
Oct 04, 2024 1.190 1.200 1.180 1.190 210,803 +0.00(+0.00%)
Oct 03, 2024 1.220 1.220 1.180 1.190 182,349 -0.02(-1.65%)
Oct 02, 2024 1.200 1.280 1.190 1.210 197,373 -0.02(-1.63%)
Oct 01, 2024 1.250 1.270 1.200 1.230 395,611 -0.05(-3.91%)
Sep 30, 2024 1.250 1.320 1.230 1.280 404,580 +0.01(+0.79%)
Sep 27, 2024 1.220 1.280 1.170 1.270 384,439 +0.02(+1.60%)
Sep 26, 2024 1.260 1.290 1.220 1.250 351,309 -0.01(-0.79%)
Sep 25, 2024 1.200 1.260 1.170 1.260 481,433 +0.06(+5.00%)
Sep 24, 2024 1.230 1.230 1.160 1.200 282,882 +0.00(+0.00%)
Sep 23, 2024 1.170 1.200 1.160 1.200 194,877 +0.01(+0.84%)
Sep 20, 2024 1.220 1.230 1.160 1.190 530,184 -0.01(-0.83%)
Sep 19, 2024 1.200 1.240 1.190 1.200 262,358 +0.03(+2.56%)
Sep 18, 2024 1.230 1.237 1.160 1.170 362,749 -0.04(-3.31%)
Sep 17, 2024 1.200 1.250 1.190 1.210 229,058 -0.05(-3.97%)
Sep 16, 2024 1.280 1.280 1.230 1.260 174,399 -0.01(-0.79%)
Sep 13, 2024 1.270 1.300 1.249 1.270 211,116 -0.01(-0.78%)
Sep 12, 2024 1.280 1.305 1.250 1.280 228,868 +0.03(+2.40%)
Sep 11, 2024 1.210 1.280 1.190 1.250 252,728 +0.02(+1.63%)
Sep 10, 2024 1.170 1.260 1.170 1.230 262,230 +0.04(+3.36%)
Sep 09, 2024 1.180 1.205 1.140 1.190 240,402 +0.00(+0.00%)
Sep 06, 2024 1.260 1.260 1.170 1.190 312,468 -0.07(-5.56%)
Sep 05, 2024 1.250 1.290 1.230 1.260 210,687 +0.00(+0.00%)
Sep 04, 2024 1.250 1.320 1.240 1.260 456,137 +0.01(+0.80%)
Sep 03, 2024 1.340 1.340 1.240 1.250 275,334 -0.05(-3.85%)
Aug 30, 2024 1.300 1.328 1.260 1.300 294,754 +0.02(+1.56%)
Aug 29, 2024 1.300 1.300 1.250 1.280 166,261 +0.02(+1.59%)
Aug 28, 2024 1.280 1.310 1.260 1.260 181,935 -0.03(-2.33%)
Aug 27, 2024 1.390 1.420 1.280 1.290 263,215 -0.14(-9.79%)
Aug 26, 2024 1.340 1.470 1.310 1.430 506,011 +0.10(+7.52%)
Aug 23, 2024 1.260 1.340 1.260 1.330 292,423 +0.05(+3.91%)
Aug 22, 2024 1.330 1.330 1.280 1.280 157,697 -0.02(-1.54%)
Aug 21, 2024 1.260 1.310 1.260 1.300 120,053 +0.03(+2.36%)
Aug 20, 2024 1.320 1.320 1.250 1.270 197,665 -0.03(-2.31%)
Aug 19, 2024 1.300 1.320 1.260 1.300 241,025 +0.05(+4.00%)
Aug 16, 2024 1.230 1.280 1.230 1.250 190,189 +0.02(+1.63%)
Aug 15, 2024 1.270 1.300 1.180 1.230 545,499 -0.01(-0.81%)
Aug 14, 2024 1.270 1.270 1.230 1.240 221,823 -0.04(-3.13%)
Aug 13, 2024 1.220 1.280 1.200 1.280 296,206 +0.05(+4.07%)
Aug 12, 2024 1.280 1.310 1.210 1.230 223,274 -0.08(-6.11%)
Aug 09, 2024 1.290 1.310 1.222 1.310 927,106 -0.06(-4.38%)
Aug 08, 2024 1.350 1.440 1.350 1.370 351,589 -0.02(-1.44%)
Aug 07, 2024 1.420 1.470 1.360 1.390 347,270 -0.02(-1.42%)
Aug 06, 2024 1.400 1.445 1.360 1.410 252,856 +0.09(+6.82%)
Aug 05, 2024 1.260 1.350 1.255 1.320 597,360 -0.04(-2.94%)
Aug 02, 2024 1.430 1.445 1.340 1.360 462,563 -0.09(-6.21%)
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.