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

(NY: NOTE )

1.900 -0.100 (-5.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 29, 2023 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 (%)
Mar 29, 2023 1.920 2.090 1.810 1.900 2,486,306 -0.10(-5.00%)
Mar 28, 2023 1.620 2.030 1.550 2.000 5,298,883 +0.20(+11.11%)
Mar 27, 2023 1.620 1.840 1.430 1.800 9,410,781 +0.27(+17.65%)
Mar 24, 2023 2.090 2.170 1.480 1.530 14,287,152 -0.85(-35.71%)
Mar 23, 2023 1.350 2.830 1.310 2.380 36,579,104 +1.02(+75.00%)
Mar 22, 2023 1.470 1.530 1.310 1.360 653,649 -0.15(-9.93%)
Mar 21, 2023 1.410 1.540 1.400 1.510 1,411,927 +0.10(+7.09%)
Mar 20, 2023 1.500 1.500 1.310 1.410 1,052,128 -0.09(-6.00%)
Mar 17, 2023 1.490 1.540 1.410 1.500 1,640,966 +0.01(+0.67%)
Mar 16, 2023 1.430 1.520 1.360 1.490 1,679,169 -0.07(-4.49%)
Mar 15, 2023 1.810 1.830 1.560 1.560 750,513 -0.17(-9.83%)
Mar 14, 2023 1.670 1.830 1.620 1.730 747,597 +0.18(+11.61%)
Mar 13, 2023 1.750 1.790 1.530 1.550 495,830 -0.18(-10.40%)
Mar 10, 2023 1.770 1.895 1.710 1.730 670,334 -0.04(-2.26%)
Mar 09, 2023 1.870 1.980 1.750 1.770 368,253 -0.12(-6.35%)
Mar 08, 2023 1.990 2.005 1.870 1.890 287,127 -0.11(-5.50%)
Mar 07, 2023 1.920 2.040 1.920 2.000 320,734 +0.04(+2.04%)
Mar 06, 2023 1.990 2.060 1.950 1.960 540,378 -0.04(-2.00%)
Mar 03, 2023 2.040 2.070 1.930 2.000 618,026 +0.01(+0.50%)
Mar 02, 2023 2.050 2.110 1.950 1.990 459,126 -0.12(-5.69%)
Mar 01, 2023 2.350 2.380 2.000 2.110 617,685 -0.24(-10.21%)
Feb 28, 2023 2.500 2.520 2.270 2.350 372,182 -0.16(-6.37%)
Feb 27, 2023 2.680 2.680 2.460 2.510 378,512 -0.03(-1.18%)
Feb 24, 2023 2.880 2.910 2.450 2.540 503,052 -0.36(-12.41%)
Feb 23, 2023 3.100 3.100 2.850 2.900 279,030 -0.09(-3.01%)
Feb 22, 2023 3.060 3.060 2.900 2.990 628,797 -0.07(-2.29%)
Feb 21, 2023 3.110 3.130 3.020 3.060 234,524 -0.11(-3.47%)
Feb 17, 2023 3.190 3.210 3.000 3.170 400,311 -0.10(-3.06%)
Feb 16, 2023 3.360 3.360 3.070 3.270 595,070 -0.13(-3.82%)
Feb 15, 2023 3.450 3.530 3.375 3.400 263,703 -0.05(-1.45%)
Feb 14, 2023 3.510 3.540 3.360 3.450 227,946 -0.06(-1.71%)
Feb 13, 2023 3.640 3.640 3.460 3.510 273,362 +0.00(+0.00%)
Feb 10, 2023 3.450 3.650 3.350 3.510 401,619 +0.12(+3.54%)
Feb 09, 2023 3.310 3.430 3.250 3.390 340,055 -0.02(-0.59%)
Feb 08, 2023 3.500 3.590 3.380 3.410 321,122 -0.19(-5.28%)
Feb 07, 2023 3.550 3.650 3.380 3.600 368,297 +0.05(+1.41%)
Feb 06, 2023 3.500 3.600 3.450 3.550 328,404 +0.06(+1.72%)
Feb 03, 2023 3.560 3.580 3.280 3.490 316,815 -0.13(-3.59%)
Feb 02, 2023 3.440 3.670 3.220 3.620 987,185 +0.19(+5.54%)
Feb 01, 2023 3.460 3.580 3.360 3.430 433,117 -0.07(-2.00%)
Jan 31, 2023 3.600 3.680 3.455 3.500 618,731 +0.04(+1.16%)
Jan 30, 2023 4.880 4.900 3.410 3.460 2,136,275 -1.60(-31.62%)
Jan 27, 2023 5.140 5.295 5.050 5.060 95,352 -0.10(-1.94%)
Jan 26, 2023 5.230 5.440 5.050 5.160 85,027 -0.06(-1.15%)
Jan 25, 2023 5.400 5.530 5.180 5.220 71,348 -0.28(-5.09%)
Jan 24, 2023 5.580 5.670 5.250 5.500 74,146 +0.02(+0.36%)
Jan 23, 2023 5.190 5.590 5.040 5.480 55,441 +0.38(+7.45%)
Jan 20, 2023 5.120 5.550 4.840 5.100 160,685 -0.11(-2.11%)
Jan 19, 2023 5.140 5.290 5.050 5.210 42,535 +0.14(+2.76%)
Jan 18, 2023 5.700 5.930 5.000 5.070 223,454 -0.64(-11.21%)
Jan 17, 2023 5.900 5.950 5.660 5.710 58,619 +0.00(+0.00%)
Jan 13, 2023 5.730 5.950 5.710 5.710 12,272 -0.01(-0.17%)
Jan 12, 2023 5.700 6.030 5.560 5.720 40,196 -0.02(-0.35%)
Jan 11, 2023 5.420 5.920 5.420 5.740 63,822 +0.22(+3.99%)
Jan 10, 2023 6.480 6.601 5.185 5.520 311,420 -0.62(-10.10%)
Jan 09, 2023 5.680 6.429 5.550 6.140 91,167 +0.42(+7.34%)
Jan 06, 2023 6.210 6.340 5.585 5.720 77,659 -0.38(-6.23%)
Jan 05, 2023 6.230 6.450 5.910 6.100 39,654 -0.18(-2.87%)
Jan 04, 2023 6.390 6.390 6.010 6.280 67,282 +0.03(+0.48%)
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.