PIMCO Dividend and Income C (PQICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.58
+0.01 (0.07%)
Aug 5, 2025, 4:00 PM EDT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 5, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.07% |
| Aug 4, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.67% |
| Aug 1, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.30% |
| Jul 31, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.22% |
| Jul 30, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.37% |
| Jul 29, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.45% |
| Jul 28, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.59% |
| Jul 25, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Jul 24, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.22% |
| Jul 23, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.44% |
| Jul 22, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.45% |
| Jul 21, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.22% |
| Jul 18, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.15% |
| Jul 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Jul 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.45% |
| Jul 15, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.67% |
| Jul 14, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Jul 11, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.37% |
| Jul 10, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.15% |
| Jul 9, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.37% |
| Jul 8, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.07% |
| Jul 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.59% |
| Jul 3, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% |
| Jul 2, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.22% |
| Jul 1, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.15% |
| Jun 30, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.45% |
| Jun 27, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Jun 26, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.53% |
| Jun 25, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.23% |
| Jun 24, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.53% |
| Jun 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.45% |
| Jun 20, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.08% |
| Jun 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jun 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.38% |
| Jun 16, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.15% |
| Jun 13, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.60% |
| Jun 12, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.37% |
| Jun 11, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.07% |
| Jun 10, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.30% |
| Jun 9, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.15% |
| Jun 6, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.08% |
| Jun 5, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Jun 4, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.15% |
| Jun 3, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Jun 2, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.38% |
| May 30, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.08% |
| May 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.38% |
| May 28, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.45% |
| May 27, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.69% |
| May 23, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.15% |