$106.07 -0.04 (%) PIMCO ETF Shs PIMCO Total Return Active Exchange-Traded Fund -

Apr. 29, 2016 | 02:19 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
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
1/4/2016104.15104.33103.93104.06171,602
12/31/2015103.87104.23103.83104.22204,004
12/30/2015104.06104.16103.95104.04279,828
12/29/2015104.33104.45103.88103.88326,288
12/28/2015105.13105.49105.13105.43194,399
12/24/2015105.31105.59105.26105.5871,855
12/23/2015105.08105.42104.95105.41213,483
12/22/2015105.25105.49105.13105.35393,854
12/21/2015105.40105.49105.30105.43143,498
12/18/2015105.20105.46105.16105.40127,642
12/17/2015104.73105.26104.73105.16111,046
12/16/2015104.99105.00104.62104.79235,189
12/15/2015105.08105.30104.88104.91228,820
12/14/2015105.69105.84105.30105.32343,305
12/11/2015105.80106.18105.61106.04251,806
12/10/2015105.58105.74105.33105.68308,335
12/9/2015105.34105.62105.30105.55150,822
12/8/2015105.75105.80105.51105.6069,702
12/7/2015105.48105.79105.34105.47263,841
12/4/2015105.15105.45105.15105.44206,144
  • Showing 1-100 of 1,041 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center