UK markets closed

T. Rowe Price New Income Z (TRVZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
7.95+0.01 (+0.13%)
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20247.957.957.957.957.95-
13 Jun 20247.947.947.947.947.94-
12 Jun 20247.917.917.917.917.91-
11 Jun 20247.877.877.877.877.87-
10 Jun 20247.847.847.847.847.84-
07 Jun 20247.867.867.867.867.86-
06 Jun 20247.927.927.927.927.92-
05 Jun 20247.927.927.927.927.92-
04 Jun 20247.917.917.917.917.91-
03 Jun 20247.887.887.887.887.88-
31 May 20247.847.847.847.847.84-
30 May 20247.817.817.817.817.81-
29 May 20247.787.787.787.787.78-
28 May 20247.817.817.817.817.81-
24 May 20247.847.847.847.847.84-
23 May 20247.847.847.847.847.84-
22 May 20247.867.867.867.867.86-
21 May 20247.887.887.887.887.88-
20 May 20247.867.867.867.867.86-
17 May 20247.877.877.877.877.87-
16 May 20247.897.897.897.897.89-
15 May 20247.917.917.917.917.91-
14 May 20247.867.867.867.867.86-
13 May 20247.847.847.847.847.84-
10 May 20247.837.837.837.837.83-
09 May 20247.857.857.857.857.85-
08 May 20247.847.847.847.847.84-
07 May 20247.867.867.867.867.86-
06 May 20247.847.847.847.847.84-
03 May 20247.837.837.837.837.83-
02 May 20247.807.807.807.807.80-
01 May 20247.777.777.777.777.77-
30 Apr 20247.747.747.747.747.74-
30 Apr 20240.034 Dividend
29 Apr 20247.777.777.777.777.74-
26 Apr 20247.757.757.757.757.72-
25 Apr 20247.737.737.737.737.70-
24 Apr 20247.767.767.767.767.73-
23 Apr 20247.787.787.787.787.75-
22 Apr 20247.767.767.767.767.73-
19 Apr 20247.767.767.767.767.73-
18 Apr 20247.757.757.757.757.72-
17 Apr 20247.777.777.777.777.74-
16 Apr 20247.747.747.747.747.71-
15 Apr 20247.777.777.777.777.74-
12 Apr 20247.817.817.817.817.78-
11 Apr 20247.807.807.807.807.77-
10 Apr 20247.807.807.807.807.77-
09 Apr 20247.897.897.897.897.86-
08 Apr 20247.867.867.867.867.83-
05 Apr 20247.877.877.877.877.84-
04 Apr 20247.917.917.917.917.88-
03 Apr 20247.897.897.897.897.86-
02 Apr 20247.897.897.897.897.86-
01 Apr 20247.907.907.907.907.87-
28 Mar 20247.957.957.957.957.92-
27 Mar 20247.967.967.967.967.93-
26 Mar 20247.947.947.947.947.91-
25 Mar 20247.947.947.947.947.91-
22 Mar 20247.957.957.957.957.92-
21 Mar 20247.927.927.927.927.89-
20 Mar 20247.927.927.927.927.89-
19 Mar 20247.917.917.917.917.88-
18 Mar 20247.897.897.897.897.86-
15 Mar 20247.907.907.907.907.87-
14 Mar 20247.907.907.907.907.87-
13 Mar 20247.957.957.957.957.92-
12 Mar 20247.967.967.967.967.93-
11 Mar 20247.987.987.987.987.95-
08 Mar 20247.997.997.997.997.96-
07 Mar 20247.987.987.987.987.95-
06 Mar 20247.987.987.987.987.95-
05 Mar 20247.967.967.967.967.93-
04 Mar 20247.937.937.937.937.90-
01 Mar 20247.947.947.947.947.91-
29 Feb 20247.927.927.927.927.89-
28 Feb 20247.907.907.907.907.87-
27 Feb 20247.897.897.897.897.86-
26 Feb 20247.907.907.907.907.87-
23 Feb 20247.917.917.917.917.88-
22 Feb 20247.897.897.897.897.86-
21 Feb 20247.897.897.897.897.86-
20 Feb 20247.917.917.917.917.88-
16 Feb 20247.907.907.907.907.87-
15 Feb 20247.937.937.937.937.90-
14 Feb 20247.917.917.917.917.88-
13 Feb 20247.887.887.887.887.85-
12 Feb 20247.957.957.957.957.92-
09 Feb 20247.957.957.957.957.92-
08 Feb 20247.957.957.957.957.92-
07 Feb 20247.977.977.977.977.94-
06 Feb 20247.997.997.997.997.96-
05 Feb 20247.957.957.957.957.92-
02 Feb 20248.018.018.018.017.97-
01 Feb 20248.098.098.098.098.05-
31 Jan 20248.058.058.058.058.01-
31 Jan 20240.028 Dividend
30 Jan 20248.028.028.028.027.96-
29 Jan 20248.018.018.018.017.95-
26 Jan 20247.997.997.997.997.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...