$109.68 +0.35 (%) PIMCO ETF Shs PIMCO Total Return Active Exchange-Traded Fund - NYSEARCA

Jan. 23, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOND historical data

Date Open High Low Close Volume
1/23/2015109.49109.84109.49109.68120,469
1/22/2015109.51109.53109.12109.3393,924
1/21/2015109.38109.69109.34109.45272,164
1/20/2015109.51109.70109.40109.62110,989
1/16/2015109.50109.60109.26109.27283,441
1/15/2015109.13109.63109.04109.52146,565
1/14/2015109.05109.20108.90108.99152,129
1/13/2015108.66108.87108.60108.78151,064
1/12/2015108.62108.85108.57108.7990,995
1/9/2015108.28108.68108.25108.55218,660
1/8/2015108.28108.42108.16108.39130,164
1/6/2015108.23108.66108.14108.40215,016
1/5/2015107.95108.18107.79108.15104,053
1/2/2015107.43107.84107.40107.84277,104
12/31/2014107.14107.36107.10107.21203,684
12/30/2014107.21107.34107.13107.19200,680
12/29/2014107.21107.23106.89107.06126,968
12/26/2014108.57108.67108.49108.5662,558
12/24/2014108.41108.69108.35108.6975,622
12/23/2014108.76108.94108.51108.51146,257
12/22/2014108.75108.99108.75108.98112,589
12/19/2014108.54108.82108.53108.79114,040
12/18/2014108.56108.66108.48108.4890,663
12/17/2014109.03109.05108.76108.76191,534
12/16/2014109.12109.12108.80108.9677,249
12/15/2014109.09109.12108.91108.93166,851
12/12/2014108.94109.21108.89109.15143,532
12/11/2014109.00109.00108.65108.65423,490
12/10/2014108.74109.07108.66109.06209,677
12/9/2014108.81108.93108.69108.73149,101
12/8/2014108.62108.72108.51108.72126,459
12/5/2014108.74108.79108.51108.62171,515
12/4/2014108.68108.87108.65108.80217,646
12/3/2014108.66108.74108.62108.7064,039
12/2/2014108.86108.90108.64108.77346,690
12/1/2014109.18109.48108.87108.98257,863
11/28/2014108.86109.07108.73108.93107,599
11/26/2014109.91109.95109.83109.88102,257
11/25/2014109.60109.82109.60109.81138,076
11/24/2014109.55109.57109.46109.51141,254
11/21/2014109.35109.50109.28109.50167,101
11/20/2014109.45109.45109.13109.19214,438
11/19/2014109.03109.27109.01109.16304,348
11/18/2014109.18109.28109.06109.2256,566
11/17/2014109.29109.40109.07109.14169,300
11/14/2014109.07109.24108.98109.19181,938
11/13/2014109.01109.15108.97109.04114,581
11/12/2014109.09109.15108.91108.96164,115
11/11/2014108.99109.06108.82108.89101,278
11/10/2014109.30109.30108.94108.9979,585
11/7/2014108.99109.31108.94109.30176,454
11/6/2014108.89108.99108.74108.80211,530
11/5/2014108.95109.03108.87108.96124,424
11/4/2014109.00109.08108.86108.93257,759
11/3/2014108.93108.94108.74108.93259,316
10/31/2014108.94109.12108.84108.86509,203
10/30/2014109.20109.41109.10109.27450,554
10/29/2014109.37109.41108.94109.04480,197
10/28/2014109.46109.49109.33109.36276,023
10/27/2014109.45109.54109.41109.54289,425
10/24/2014109.32109.45109.31109.41323,491
10/23/2014109.22109.38109.17109.31290,761
10/22/2014109.36109.41109.30109.35425,779
10/21/2014109.49109.49109.28109.32846,252
10/20/2014109.57109.62109.42109.50305,165
10/17/2014109.54109.62109.44109.51459,077
10/16/2014109.69109.88109.51109.68579,879
10/15/2014110.35110.50109.69109.69422,963
10/14/2014109.68109.80109.59109.671,053,120
10/13/2014109.43109.80109.30109.61330,033
10/10/2014109.30109.44109.30109.43378,811
10/9/2014109.28109.39109.16109.28678,088
10/8/2014109.25109.40109.00109.341,108,080
10/7/2014109.09109.34108.95109.29631,945
10/6/2014108.83109.08108.82109.04795,240
10/3/2014108.64108.72108.47108.541,124,300
10/2/2014108.94109.04108.76108.891,383,790
10/1/2014108.46108.95108.44108.951,337,170
9/30/2014108.33108.58108.33108.581,897,280
9/29/2014108.75108.84108.73108.731,819,060
9/26/2014108.70108.87108.53108.575,042,380
9/25/2014108.76109.00108.76108.92363,340
9/24/2014108.99109.02108.74108.78376,038
9/23/2014109.00109.07108.81109.07238,942
9/22/2014108.86109.00108.79108.98165,646
9/19/2014108.65108.79108.53108.7988,374
9/18/2014108.51108.57108.39108.48163,099
9/17/2014108.66108.71108.48108.52277,669
9/16/2014108.66108.66108.45108.60182,244
9/15/2014108.79108.81108.51108.59157,546
9/12/2014108.63108.84108.46108.50123,640
9/11/2014108.88108.93108.74108.8187,768
9/10/2014108.98108.98108.66108.66189,289
9/9/2014109.06109.11108.94109.02178,988
9/8/2014109.34109.34109.03109.03185,305
9/5/2014109.33109.34109.08109.14167,486
9/4/2014109.20109.30109.09109.10400,149
9/3/2014109.15109.32109.15109.20141,399
9/2/2014109.33109.35109.20109.24108,394
8/29/2014109.42109.57109.33109.52220,816
  • Showing 1-100 of 725 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center