$110.46 +0.33 (%) PIMCO ETF Shs PIMCO Total Return Active Exchange-Traded Fund - NYSEARCA

Apr. 1, 2015 | 01:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOND historical data

Date Open High Low Close Volume
3/31/2015109.82110.23109.82110.13404,409
3/30/2015109.98110.16109.76110.05143,852
3/27/2015109.82110.24109.82110.1089,109
3/26/2015109.80109.93109.50109.57240,233
3/25/2015110.48110.48110.09110.20109,163
3/24/2015110.17110.32110.00110.26134,504
3/23/2015110.20110.50110.00110.10223,955
3/20/2015110.43110.68110.12110.19121,310
3/19/2015109.94110.24109.83110.09224,260
3/18/2015109.63110.00109.35109.99256,924
3/17/2015109.33109.49109.16109.44150,312
3/16/2015109.36109.36109.11109.2992,826
3/13/2015109.25109.50109.11109.3178,976
3/11/2015109.24109.47109.04109.45144,292
3/10/2015108.99109.20108.83109.19216,353
3/9/2015108.51108.90108.51108.86302,461
3/6/2015109.06109.15108.50108.51133,086
3/5/2015109.28109.35109.11109.3493,880
3/4/2015109.19109.30109.10109.18128,897
3/3/2015109.18109.34109.01109.06108,834
3/2/2015109.69109.69109.19109.19139,410
2/27/2015109.50109.75109.34109.53292,777
2/26/2015109.75109.87109.47109.57183,425
2/25/2015109.72109.88109.57109.82207,246
2/24/2015109.22109.74109.12109.65189,201
2/23/2015108.92109.22108.83109.16180,770
2/20/2015108.92109.39108.79108.80157,984
2/19/2015109.11109.15108.82108.97115,120
2/18/2015108.86109.18108.66109.16119,338
2/17/2015109.11109.30108.83108.84406,466
2/13/2015109.17109.29109.05109.14802,299
2/12/2015109.39109.43109.20109.24141,294
2/11/2015109.27109.40109.03109.30151,276
2/10/2015109.33109.48109.18109.20137,441
2/9/2015109.46109.69109.27109.47108,549
2/6/2015109.57109.57109.13109.15314,863
2/5/2015110.00110.00109.72109.81219,164
2/4/2015109.78110.03109.51110.00186,412
2/3/2015110.26110.31109.76109.86314,957
2/2/2015110.17110.49110.13110.46143,015
1/30/2015110.34110.62110.22110.62448,271
1/29/2015110.17110.34109.95110.05118,997
1/28/2015109.78110.40109.78110.15206,940
1/27/2015110.00110.00109.68109.89174,527
1/26/2015109.77109.91109.61109.72308,947
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
  • Showing 1-100 of 770 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center