PRCIX - T. Rowe Price New Income Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20199.699.699.699.699.69-
Sep 18, 20199.689.689.689.689.68-
Sep 17, 20199.679.679.679.679.67-
Sep 16, 20199.669.669.669.669.66-
Sep 13, 20199.639.639.639.639.63-
Sep 12, 20199.699.699.699.699.69-
Sep 11, 20199.709.709.709.709.70-
Sep 10, 20199.709.709.709.709.70-
Sep 09, 20199.759.759.759.759.75-
Sep 06, 20199.799.799.799.799.79-
Sep 05, 20199.789.789.789.789.78-
Sep 04, 20199.839.839.839.839.83-
Sep 03, 20199.819.819.819.819.81-
Aug 30, 20199.819.819.819.819.81-
Aug 30, 20190.025 Dividend
Aug 29, 20199.809.809.809.809.78-
Aug 28, 20199.819.819.819.819.78-
Aug 27, 20199.819.819.819.819.78-
Aug 26, 20199.779.779.779.779.75-
Aug 23, 20199.789.789.789.789.76-
Aug 22, 20199.759.759.759.759.73-
Aug 21, 20199.769.769.769.769.74-
Aug 20, 20199.779.779.779.779.75-
Aug 19, 20199.759.759.759.759.73-
Aug 16, 20199.789.789.789.789.76-
Aug 15, 20199.789.789.789.789.76-
Aug 14, 20199.759.759.759.759.73-
Aug 13, 20199.719.719.719.719.69-
Aug 12, 20199.739.739.739.739.71-
Aug 09, 20199.709.709.709.709.68-
Aug 08, 20199.719.719.719.719.69-
Aug 07, 20199.719.719.719.719.69-
Aug 06, 20199.719.719.719.719.69-
Aug 05, 20199.719.719.719.719.69-
Aug 02, 20199.669.669.669.669.64-
Aug 01, 20199.669.669.669.669.64-
Jul 31, 20199.609.609.609.609.58-
Jul 31, 20190.024 Dividend
Jul 30, 20199.599.599.599.599.54-
Jul 29, 20199.599.599.599.599.54-
Jul 26, 20199.599.599.599.599.54-
Jul 25, 20199.599.599.599.599.54-
Jul 24, 20199.619.619.619.619.56-
Jul 23, 20199.609.609.609.609.55-
Jul 22, 20199.609.609.609.609.55-
Jul 19, 20199.609.609.609.609.55-
Jul 18, 20199.619.619.619.619.56-
Jul 17, 20199.599.599.599.599.54-
Jul 16, 20199.569.569.569.569.51-
Jul 15, 20199.589.589.589.589.53-
Jul 12, 20199.579.579.579.579.52-
Jul 11, 20199.569.569.569.569.51-
Jul 10, 20199.599.599.599.599.54-
Jul 09, 20199.589.589.589.589.53-
Jul 08, 20199.589.589.589.589.53-
Jul 05, 20199.599.599.599.599.54-
Jul 03, 20199.639.639.639.639.58-
Jul 02, 20199.629.629.629.629.57-
Jul 01, 20199.609.609.609.609.55-
Jun 28, 20199.609.609.609.609.55-
Jun 28, 20190.022 Dividend
Jun 27, 20199.609.609.609.609.53-
Jun 26, 20199.589.589.589.589.51-
Jun 25, 20199.619.619.619.619.54-
Jun 24, 20199.619.619.619.619.54-
Jun 21, 20199.589.589.589.589.51-
Jun 20, 20199.619.619.619.619.54-
Jun 19, 20199.599.599.599.599.52-
Jun 18, 20199.569.569.569.569.49-
Jun 17, 20199.549.549.549.549.47-
Jun 14, 20199.549.549.549.549.47-
Jun 13, 20199.549.549.549.549.47-
Jun 12, 20199.539.539.539.539.46-
Jun 11, 20199.519.519.519.519.44-
Jun 10, 20199.529.529.529.529.45-
Jun 07, 20199.549.549.549.549.47-
Jun 06, 20199.519.519.519.519.44-
Jun 05, 20199.529.529.529.529.45-
Jun 04, 20199.529.529.529.529.45-
Jun 03, 20199.549.549.549.549.47-
May 31, 20199.519.519.519.519.44-
May 31, 20190.027 Dividend
May 30, 20199.479.479.479.479.37-
May 29, 20199.459.459.459.459.35-
May 28, 20199.459.459.459.459.35-
May 24, 20199.439.439.439.439.33-
May 23, 20199.439.439.439.439.33-
May 22, 20199.409.409.409.409.30-
May 21, 20199.399.399.399.399.29-
May 20, 20199.409.409.409.409.30-
May 17, 20199.419.419.419.419.31-
May 16, 20199.419.419.419.419.31-
May 15, 20199.429.429.429.429.32-
May 14, 20199.409.409.409.409.30-
May 13, 20199.419.419.419.419.31-
May 10, 20199.389.389.389.389.28-
May 09, 20199.389.389.389.389.28-
May 08, 20199.389.389.389.389.28-
May 07, 20199.399.399.399.399.29-
May 06, 20199.379.379.379.379.27-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...