$103.93 -0.27 (%) PIMCO ETF Shs PIMCO Total Return Active Exchange-Traded Fund -

Dec. 9, 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
12/9/2016104.13104.43103.82103.93313,209
12/8/2016104.29104.32104.11104.20175,114
12/7/2016104.15104.50104.06104.38143,660
12/6/2016103.81104.01103.80103.90195,630
12/5/2016103.57104.04103.50103.84153,141
12/2/2016103.48103.86103.48103.67273,724
12/1/2016103.91103.91103.30103.44183,991
11/30/2016104.11104.55104.01104.25159,739
11/29/2016104.31104.69104.26104.55290,570
11/28/2016104.01104.30104.01104.29166,838
11/25/2016104.10104.24104.00104.0338,313
11/23/2016104.23104.54104.03104.2196,990
11/21/2016104.35104.58104.30104.34108,045
11/18/2016104.60104.66104.31104.35110,624
11/17/2016104.79104.95104.58104.75123,395
11/16/2016104.80104.93104.55104.70116,032
11/15/2016103.94104.80103.94104.53157,031
11/14/2016104.60105.00102.11104.17253,429
11/11/2016105.31105.53104.91105.04100,981
11/10/2016105.70105.88105.07105.13173,535
11/9/2016106.18106.49105.74105.74173,483
11/8/2016106.71106.81106.53106.5579,933
11/7/2016106.62106.85106.62106.78265,636
11/4/2016106.71106.97106.57106.8786,329
11/3/2016106.74106.97106.68106.9082,601
11/2/2016106.65107.20106.65106.8086,482
11/1/2016106.73106.87106.57106.74127,160
10/31/2016106.86106.99106.80106.9488,090
10/28/2016106.71106.94106.71106.8456,105
10/27/2016106.86107.01106.76106.7894,345
10/26/2016106.98107.12106.95106.9728,831
10/25/2016107.08107.20106.96107.1673,166
10/24/2016107.14107.21106.99107.0480,483
10/21/2016107.14107.21107.01107.1743,737
10/20/2016107.06107.14106.95106.99538,527
10/19/2016106.96107.13106.93106.9956,136
10/18/2016106.89107.03106.78106.9770,380
10/17/2016106.67106.85106.61106.7891,036
10/14/2016106.79106.90106.62106.6241,876
10/13/2016106.85107.00106.75106.8890,171
10/12/2016106.39106.72106.36106.7192,150
10/11/2016106.72106.80106.46106.64132,604
10/10/2016106.67106.87106.67106.8387,917
10/7/2016107.01107.07106.76106.8854,232
10/6/2016107.04107.08106.89106.89117,982
10/5/2016107.30107.35106.90106.9661,433
10/4/2016107.48107.55107.15107.1694,556
10/3/2016107.54107.66107.38107.4560,447
9/30/2016107.78107.96107.70107.95317,730
9/29/2016107.71107.95107.70107.9380,120
9/28/2016107.83107.98107.77107.8553,867
9/27/2016107.89107.99107.87107.9177,745
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
  • Showing 1-100 of 1,197 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center