$105.69 -0.04 (%) PIMCO ETF Shs PIMCO Total Return Active Exchange-Traded Fund -

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOND historical data

Date Open High Low Close Volume
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
5/4/2016105.82106.13105.78105.9399,244
5/3/2016105.85106.00105.70105.78236,403
5/2/2016105.86105.92105.66105.72239,775
4/29/2016106.09106.20105.91106.11121,678
4/28/2016105.89106.13105.85106.1162,129
4/27/2016105.70105.89105.51105.81142,727
4/26/2016105.59105.60105.37105.45154,660
4/25/2016105.54105.69105.50105.55132,300
4/22/2016105.61105.75105.56105.6992,525
4/21/2016105.71105.76105.61105.7094,301
4/20/2016106.00106.10105.84105.84126,251
4/19/2016105.99106.04105.82105.91137,688
4/18/2016105.80106.00105.69105.99132,950
4/15/2016105.62105.80105.56105.651,291,730
4/14/2016105.90105.90105.57105.61224,466
4/13/2016105.51105.88105.50105.83232,484
4/12/2016105.60105.81105.55105.62104,007
4/11/2016105.55105.73105.43105.57150,710
4/8/2016105.78105.85105.64105.76212,857
4/7/2016105.57105.85105.45105.6396,298
4/6/2016105.68105.69105.27105.5767,629
4/5/2016105.64105.84105.54105.6198,169
4/4/2016105.43105.76105.43105.53175,940
4/1/2016105.51105.58105.20105.26102,518
3/31/2016105.39105.56105.22105.47122,346
3/30/2016105.20105.50105.19105.44258,482
3/29/2016104.97105.36104.93105.20274,985
3/28/2016104.86105.10104.86104.87143,139
3/24/2016104.88105.07104.63104.87147,045
3/23/2016104.50104.86104.50104.72219,150
3/22/2016104.99105.09104.62104.62123,313
3/21/2016104.90104.91104.60104.81266,986
3/18/2016104.75105.00104.61104.93239,711
3/17/2016104.63104.76104.36104.64132,656
3/16/2016104.02104.65104.01104.65208,746
3/15/2016104.29104.30104.07104.11193,516
3/14/2016104.15104.25104.07104.1754,765
3/11/2016104.04104.20103.90104.05360,660
3/10/2016104.12104.23103.91104.03147,241
3/9/2016103.91104.10103.87104.09147,659
3/8/2016104.09104.28103.99104.23135,770
3/7/2016104.00104.12103.91104.03131,470
3/4/2016103.99104.07103.79104.03107,602
3/3/2016103.78104.14103.74104.0779,877
3/2/2016103.55103.75103.55103.7284,054
3/1/2016104.17104.19103.65103.76108,622
2/29/2016104.05104.41104.03104.19291,544
2/26/2016104.15104.35104.14104.2569,315
2/25/2016104.42104.65104.32104.6180,874
2/24/2016104.37104.71104.27104.3673,692
2/23/2016103.88104.35103.83104.29100,453
2/22/2016103.81104.11103.81104.0274,987
2/19/2016104.02104.20104.00104.0780,325
2/18/2016103.76104.17103.76104.15169,326
2/17/2016103.42103.82103.42103.67317,412
2/16/2016103.62104.00103.62103.71147,580
2/12/2016104.10104.38103.91103.91144,435
2/11/2016104.66104.89104.50104.56174,460
2/10/2016104.26104.64104.23104.39130,032
2/9/2016104.43104.78104.34104.49164,104
2/8/2016104.70104.91104.44104.73106,386
2/5/2016104.36104.70104.30104.3495,080
2/4/2016104.54104.59104.35104.5287,658
2/3/2016104.37104.92104.28104.45148,060
2/2/2016104.61104.95104.61104.81187,822
2/1/2016104.91104.92104.35104.61307,317
1/29/2016104.56105.00104.50104.991,598,330
1/28/2016104.14104.41104.14104.34118,745
1/27/2016104.04104.17103.94104.14143,838
1/26/2016103.94104.26103.81104.19278,802
1/25/2016103.92104.06103.82104.0497,661
1/22/2016103.38103.82103.38103.82101,100
1/21/2016104.25104.25103.41103.47373,329
1/20/2016104.05104.14103.61103.62398,060
1/19/2016104.45104.45103.78103.88397,304
1/15/2016104.66104.66104.39104.53514,499
1/14/2016104.32104.49104.19104.311,606,970
1/13/2016103.96104.48103.96104.24125,700
1/12/2016103.86104.40103.78104.22233,391
1/11/2016104.15104.39104.05104.26284,355
1/8/2016104.21104.63104.20104.4398,741
1/7/2016104.32104.57104.25104.31105,608
1/6/2016104.27104.56104.23104.54152,226
1/5/2016104.05104.31103.92104.25107,089
  • Showing 1-100 of 1,061 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center