$104.34 -0.18 (%) PIMCO ETF Shs PIMCO Total Return Active Exchange-Traded Fund - NYSEARCA

Feb. 5, 2016 | 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
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
12/3/2015105.12105.41105.00105.05273,303
12/2/2015105.53105.83105.49105.66183,092
12/1/2015105.34105.65105.34105.65185,215
11/30/2015105.89105.99105.47105.7583,188
11/27/2015105.68105.89105.50105.5670,742
11/25/2015105.68105.88105.45105.4962,971
11/24/2015105.50105.65105.38105.5053,826
11/23/2015105.53105.69105.38105.59217,199
11/20/2015105.57105.59105.38105.4884,060
11/19/2015105.55105.58105.31105.4451,687
11/18/2015105.37105.56105.30105.41125,293
11/17/2015105.24105.52105.10105.4964,125
11/16/2015105.40105.50105.14105.35259,946
11/13/2015105.28105.43104.95105.42213,215
11/12/2015105.06105.28104.91104.97115,565
11/11/2015105.30105.32104.92104.92128,616
11/10/2015105.07105.30105.07105.24154,948
11/9/2015105.19105.40105.15105.32302,744
11/6/2015105.50105.52105.12105.14219,020
11/5/2015105.81105.90105.61105.6287,797
11/4/2015106.00106.03105.70105.87131,060
11/3/2015105.87105.98105.66105.70209,022
10/30/2015106.59106.94106.22106.26455,994
10/29/2015106.76106.76106.29106.29214,848
10/28/2015107.20107.20106.64106.84272,543
10/27/2015107.23107.23106.98107.19175,972
10/26/2015107.05107.14106.95107.09115,503
10/23/2015106.79107.03106.78106.93114,303
10/22/2015106.88107.12106.78106.87136,679
10/21/2015106.93106.96106.73106.93510,016
10/20/2015106.65106.78106.40106.6497,045
10/19/2015106.81106.95106.61106.89168,327
10/16/2015106.83106.85106.50106.76177,031
10/15/2015106.80106.85106.40106.4781,648
10/14/2015106.77106.94106.62106.66155,762
10/13/2015107.18107.18106.59106.74297,800
10/12/2015106.61106.77106.31106.73261,937
10/9/2015106.60106.82106.23106.25146,258
10/8/2015106.89106.89106.14106.22321,820
10/7/2015106.44106.71106.30106.6798,987
10/6/2015106.57106.74106.23106.55201,766
10/5/2015106.26106.37106.12106.16232,931
10/2/2015106.39106.65106.13106.29327,599
10/1/2015105.99105.99105.65105.69205,214
9/30/2015105.48105.62105.40105.46319,952
9/29/2015106.38106.45106.09106.09145,615
9/28/2015106.28106.61106.19106.61341,369
9/25/2015106.10106.35105.90106.01148,104
9/24/2015106.75106.93106.04106.19604,398
9/23/2015106.49106.58106.28106.45117,619
9/22/2015106.75106.75106.41106.52191,212
9/21/2015106.70106.70106.13106.19144,505
9/18/2015106.46106.83106.25106.81321,037
9/17/2015105.94106.33105.63106.15149,763
9/16/2015105.79105.93105.63105.68236,981
9/15/2015106.23106.37105.68105.75474,529
9/14/2015106.49106.49106.21106.23324,188
  • Showing 1-100 of 984 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center