$107.98 +0.30 (%) PIMCO ETF Shs PIMCO Total Return Active Exchange-Traded Fund -

Sep. 27, 2016 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOND historical data

Date Open High Low Close Volume
9/26/2016107.74107.75107.64107.68165,081
9/23/2016107.60107.72107.52107.6443,540
9/22/2016107.45107.69107.45107.6792,126
9/21/2016106.91107.16106.87107.1153,743
9/20/2016107.01107.02106.77106.8656,891
9/19/2016106.95107.12106.89107.0283,582
9/16/2016106.91106.91106.70106.7747,533
9/15/2016106.82106.88106.66106.8348,881
9/14/2016106.84106.96106.62106.9397,740
9/13/2016106.85107.00106.62106.82241,104
9/12/2016106.97107.02106.73106.84375,438
9/9/2016107.41107.41107.12107.1859,186
9/8/2016107.68107.79107.45107.4954,087
9/7/2016107.83107.90107.65107.8060,655
9/6/2016107.50107.76107.45107.6293,252
9/2/2016107.65107.65107.45107.4945,341
9/1/2016107.46107.62107.29107.5945,902
8/31/2016107.92107.92107.61107.6850,489
8/30/2016107.65107.93107.61107.8439,388
8/29/2016107.47107.80107.47107.6452,277
8/26/2016107.73107.92107.37107.5255,483
8/25/2016107.64107.77107.58107.7241,368
8/24/2016107.82107.86107.66107.7745,569
8/23/2016107.75107.94107.68107.7750,013
8/22/2016107.84107.95107.61107.6966,072
8/19/2016107.77107.84107.57107.64170,580
8/18/2016107.60107.93107.47107.91489,186
8/17/2016107.22107.44107.22107.3864,398
8/16/2016107.30107.36107.11107.1688,984
8/15/2016107.56107.61107.35107.37338,907
8/12/2016107.68107.80107.49107.5670,860
8/11/2016107.67107.79107.20107.40179,185
8/10/2016107.62107.82107.51107.6493,171
8/9/2016107.70107.77107.50107.7582,288
8/8/2016107.44107.63107.20107.36358,404
8/5/2016107.45107.54107.30107.32107,746
8/4/2016107.31107.57107.31107.50173,819
8/3/2016107.03107.35106.87107.1656,078
8/2/2016107.27107.46107.11107.1766,816
8/1/2016107.46107.60107.45107.5845,549
7/29/2016107.79107.99107.69107.91174,446
7/28/2016107.82107.99107.60107.7472,080
7/27/2016107.70107.81107.50107.7973,819
7/26/2016107.65107.65107.48107.5678,783
7/25/2016107.72107.72107.47107.4857,108
7/22/2016107.45107.82107.43107.68114,478
7/21/2016107.50107.66107.30107.47120,790
7/20/2016107.50107.52107.32107.48175,885
7/19/2016107.27107.50107.24107.40197,997
7/18/2016107.38107.44107.14107.2378,931
7/15/2016107.35107.48107.09107.19239,406
7/14/2016107.68107.84107.59107.7847,409
7/13/2016107.87107.99107.79107.80105,268
7/12/2016107.95108.04107.75107.81131,422
7/11/2016108.11108.25108.00108.1599,312
7/8/2016108.08108.18107.86108.1877,798
7/7/2016108.06108.20107.89108.0355,502
7/6/2016107.84108.14107.84107.86159,757
7/5/2016107.83107.95107.56107.8665,311
7/1/2016107.48107.53107.25107.5365,333
6/30/2016107.03107.37106.81107.37298,486
6/29/2016107.07107.25106.86107.1690,635
6/28/2016106.83107.19106.77107.13334,097
6/27/2016106.87106.99106.76106.8368,686
6/24/2016106.90106.90106.62106.62357,340
6/23/2016106.20106.43106.17106.43285,000
6/22/2016106.33106.33106.15106.18111,463
6/21/2016106.30106.46106.15106.2799,829
6/20/2016106.30106.44106.25106.3754,559
6/17/2016106.54106.58106.22106.3057,118
6/16/2016106.86106.90106.56106.6663,210
6/15/2016106.56106.67106.33106.4449,802
6/14/2016106.69106.75106.49106.5953,536
6/13/2016106.71106.90106.62106.68122,912
6/10/2016106.57106.68106.50106.6884,708
6/9/2016106.50106.53106.35106.44111,178
6/8/2016106.44106.49106.18106.1886,973
6/7/2016106.31106.48106.17106.18129,724
6/6/2016106.13106.27106.05106.08156,668
6/3/2016106.07106.43106.07106.3980,966
6/2/2016105.76105.95105.76105.84106,187
6/1/2016105.73105.96105.57105.7255,291
5/31/2016105.77105.99105.60105.7870,014
5/27/2016105.79105.82105.63105.6457,108
5/26/2016105.87105.95105.60105.6994,849
5/25/2016105.58105.82105.49105.73115,343
5/24/2016105.48105.76105.48105.5651,537
5/23/2016105.64105.70105.47105.5464,554
5/20/2016105.46105.80105.39105.5787,391
5/19/2016105.57105.84105.52105.7095,736
5/18/2016106.11106.11105.47105.4774,153
5/17/2016106.11106.13105.91106.0081,114
5/16/2016106.28106.28106.02106.1669,167
5/13/2016106.02106.25105.96106.1184,760
5/12/2016106.00106.08105.85106.03128,778
5/11/2016105.94106.17105.86106.04117,398
5/10/2016105.94105.94105.78105.86173,344
5/9/2016105.86106.06105.76105.86338,299
5/6/2016106.02106.13105.82105.83452,127
5/5/2016105.98106.14105.81106.0472,135
  • Showing 1-100 of 1,145 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center