PRCIX - T. Rowe Price New Income

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20189.089.089.089.089.08-
Dec 12, 20189.079.079.079.079.07-
Dec 11, 20189.089.089.089.089.08-
Dec 10, 20189.099.099.099.099.09-
Dec 07, 20189.099.099.099.099.09-
Dec 06, 20189.089.089.089.089.08-
Dec 04, 20189.079.079.079.079.07-
Dec 03, 20189.059.059.059.059.05-
Nov 30, 20189.039.039.039.039.03-
Nov 30, 20180.025 Dividend
Nov 29, 20189.029.029.029.029.00-
Nov 28, 20189.029.029.029.029.00-
Nov 27, 20189.029.029.029.029.00-
Nov 26, 20189.029.029.029.029.00-
Nov 23, 20189.039.039.039.039.00-
Nov 21, 20189.029.029.029.029.00-
Nov 20, 20189.029.029.029.029.00-
Nov 19, 20189.049.049.049.049.01-
Nov 16, 20189.039.039.039.039.00-
Nov 15, 20189.019.019.019.018.99-
Nov 14, 20189.029.029.029.029.00-
Nov 13, 20189.029.029.029.029.00-
Nov 12, 20189.029.029.029.029.00-
Nov 09, 20189.019.019.019.018.99-
Nov 08, 20188.998.998.998.998.97-
Nov 07, 20189.009.009.009.008.98-
Nov 06, 20188.998.998.998.998.97-
Nov 05, 20188.998.998.998.998.97-
Nov 02, 20188.998.998.998.998.97-
Nov 01, 20189.029.029.029.029.00-
Oct 31, 20189.029.029.029.029.00-
Oct 31, 20180.024 Dividend
Oct 30, 20189.049.049.049.048.99-
Oct 29, 20189.069.069.069.069.01-
Oct 26, 20189.069.069.069.069.01-
Oct 25, 20189.049.049.049.048.99-
Oct 24, 20189.059.059.059.059.00-
Oct 23, 20189.039.039.039.038.98-
Oct 22, 20189.039.039.039.038.98-
Oct 19, 20189.039.039.039.038.98-
Oct 18, 20189.049.049.049.048.99-
Oct 17, 20189.049.049.049.048.99-
Oct 16, 20189.069.069.069.069.01-
Oct 15, 20189.069.069.069.069.01-
Oct 12, 20189.069.069.069.069.01-
Oct 11, 20189.079.079.079.079.02-
Oct 10, 20189.049.049.049.048.99-
Oct 09, 20189.059.059.059.059.00-
Oct 08, 20189.039.039.039.038.98-
Oct 05, 20189.049.049.049.048.99-
Oct 04, 20189.069.069.069.069.01-
Oct 03, 20189.089.089.089.089.03-
Oct 02, 20189.139.139.139.139.08-
Oct 01, 20189.119.119.119.119.06-
Sep 28, 20189.139.139.139.139.08-
Sep 28, 20180.021 Dividend
Sep 27, 20189.139.139.139.139.06-
Sep 26, 20189.139.139.139.139.06-
Sep 25, 20189.119.119.119.119.04-
Sep 24, 20189.119.119.119.119.04-
Sep 21, 20189.129.129.129.129.05-
Sep 20, 20189.129.129.129.129.05-
Sep 19, 20189.119.119.119.119.04-
Sep 18, 20189.129.129.129.129.05-
Sep 17, 20189.159.159.159.159.08-
Sep 14, 20189.159.159.159.159.08-
Sep 13, 20189.169.169.169.169.09-
Sep 12, 20189.159.159.159.159.08-
Sep 11, 20189.159.159.159.159.08-
Sep 10, 20189.169.169.169.169.09-
Sep 07, 20189.169.169.169.169.09-
Sep 06, 20189.199.199.199.199.12-
Sep 05, 20189.189.189.189.189.11-
Sep 04, 20189.189.189.189.189.11-
Aug 31, 20189.209.209.209.209.13-
Aug 31, 20180.026 Dividend
Aug 30, 20189.209.209.209.209.10-
Aug 29, 20189.209.209.209.209.10-
Aug 28, 20189.209.209.209.209.10-
Aug 27, 20189.219.219.219.219.11-
Aug 24, 20189.229.229.229.229.12-
Aug 23, 20189.229.229.229.229.12-
Aug 22, 20189.229.229.229.229.12-
Aug 21, 20189.219.219.219.219.11-
Aug 20, 20189.229.229.229.229.12-
Aug 17, 20189.209.209.209.209.10-
Aug 16, 20189.209.209.209.209.10-
Aug 15, 20189.209.209.209.209.10-
Aug 14, 20189.199.199.199.199.09-
Aug 13, 20189.209.209.209.209.10-
Aug 10, 20189.219.219.219.219.11-
Aug 09, 20189.199.199.199.199.09-
Aug 08, 20189.179.179.179.179.07-
Aug 07, 20189.179.179.179.179.07-
Aug 06, 20189.199.199.199.199.09-
Aug 03, 20189.189.189.189.189.08-
Aug 02, 20189.179.179.179.179.07-
Aug 01, 20189.169.169.169.169.06-
Jul 31, 20189.189.189.189.189.08-
Jul 31, 20180.023 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...