$108.56 -0.07 (%) PIMCO ETF Shs PIMCO Total Return Active Exchange-Traded Fund - NYSEARCA

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOND historical data

Date Open High Low Close Volume
5/28/2015108.56108.66108.41108.5646,025
5/27/2015108.42108.63108.25108.6396,131
5/26/2015108.18108.64108.09108.61134,300
5/22/2015107.80107.89107.65107.75157,872
5/21/2015107.70107.99107.60107.9390,464
5/20/2015107.32107.62107.28107.46116,533
5/19/2015107.37107.60107.24107.28121,556
5/18/2015107.49107.81107.28107.38131,199
5/15/2015107.58107.93107.50107.84147,950
5/14/2015107.22107.47107.05107.32215,084
5/13/2015107.80107.80107.14107.36125,099
5/12/2015107.53107.76107.30107.6086,442
5/11/2015107.96108.02107.50107.51204,879
5/8/2015108.21108.37107.97108.0972,856
5/7/2015107.68108.09107.68108.02140,438
5/6/2015107.79107.99107.50107.55299,898
5/5/2015108.37108.37107.79108.10343,190
5/4/2015108.68108.79108.40108.50257,616
5/1/2015108.62108.84108.41108.57343,855
4/30/2015108.81109.12108.68108.92369,687
4/29/2015109.05109.31108.90109.22178,124
4/28/2015109.82109.86109.43109.51177,129
4/27/2015110.10110.10109.72109.97172,157
4/24/2015109.95110.16109.80109.9959,395
4/23/2015109.97110.09109.71109.86200,682
4/22/2015110.23110.23109.63109.71390,169
4/21/2015110.41110.53110.21110.28113,463
4/20/2015110.45110.55110.20110.41756,703
4/17/2015110.33110.60110.13110.45666,333
4/16/2015110.47110.47110.10110.35377,726
4/15/2015110.36110.60110.27110.35121,518
4/14/2015110.37110.47110.23110.27350,890
4/13/2015110.37110.40110.10110.4076,430
4/10/2015110.23110.48110.06110.15254,451
4/9/2015110.18110.32109.87109.97238,499
4/8/2015110.26110.30109.95110.02170,879
4/7/2015110.15110.43110.02110.38181,425
4/6/2015110.14110.31109.91110.05192,354
4/2/2015110.59110.59109.93109.95197,173
4/1/2015110.03110.62109.96110.47296,078
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
  • Showing 1-100 of 810 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center