PIMCO TOTAL RETURN ETF $109.50

up +0.14


24/5/2013 01:24 PM  |  NYSEARCA : BOND  |  Industries :
Type:

BOND historical data

Date Open High Low Close Volume
5/23/2013 109.45 109.49 109.23 109.36 7316
5/22/2013 110.04 110.11 109.39 109.41 13146
5/21/2013 109.65 109.94 109.58 109.90 4654
5/20/2013 109.82 109.91 109.61 109.68 6164
5/17/2013 109.99 110.06 109.75 109.85 5265
5/16/2013 109.82 110.08 109.80 109.99 7905
5/15/2013 109.77 109.85 109.57 109.71 7210
5/14/2013 110.10 110.14 109.64 109.67 11497
5/13/2013 110.07 110.17 109.98 109.99 7841
5/10/2013 110.43 110.50 110.12 110.28 10191
5/9/2013 110.70 110.78 110.58 110.61 4555
5/8/2013 110.64 110.73 110.59 110.68 5565
5/7/2013 110.45 110.51 110.38 110.46 3727
5/6/2013 110.65 110.65 110.37 110.41 7948
5/3/2013 110.83 110.84 110.55 110.62 8388
5/2/2013 110.94 111.00 110.88 110.98 5160
5/1/2013 110.84 111.04 110.84 110.94 4690
4/30/2013 110.90 110.92 110.77 110.81 6253
4/29/2013 111.10 111.10 110.99 111.01 3960
4/26/2013 110.99 110.99 110.88 110.97 5317
4/25/2013 110.80 110.84 110.76 110.80 3731
4/24/2013 110.67 110.71 110.61 110.70 3078
4/23/2013 110.77 110.77 110.59 110.64 6127
4/22/2013 110.60 110.67 110.57 110.64 3782
4/19/2013 110.43 110.56 110.43 110.54 5028
4/18/2013 110.62 110.63 110.51 110.51 9101
4/17/2013 110.53 110.57 110.45 110.52 6747
4/16/2013 110.47 110.52 110.40 110.48 3544
4/15/2013 110.59 110.60 110.49 110.60 7041
4/12/2013 110.48 110.56 110.37 110.51 6051
4/11/2013 110.28 110.31 110.24 110.29 4112
4/10/2013 110.29 110.29 110.18 110.21 8486
4/9/2013 110.39 110.47 110.35 110.38 5624
4/8/2013 110.51 110.52 110.30 110.35 9348
4/5/2013 110.49 110.51 110.35 110.46 6243
4/4/2013 110.00 110.19 109.99 110.19 7343
4/3/2013 109.85 109.99 109.80 109.98 4633
4/2/2013 109.77 109.79 109.70 109.71 3215
4/1/2013 109.77 109.88 109.70 109.87 3582
3/28/2013 109.76 109.80 109.68 109.78 10265
3/27/2013 109.90 109.95 109.85 109.93 7688
3/26/2013 109.76 109.84 109.64 109.82 8155
3/25/2013 109.79 109.89 109.74 109.75 6805
3/22/2013 109.81 109.84 109.60 109.77 3644
3/21/2013 109.79 109.85 109.69 109.74 2769
3/20/2013 109.72 109.77 109.65 109.66 2262
3/19/2013 109.85 109.90 109.73 109.84 4819
3/18/2013 109.74 109.79 109.61 109.74 4425
3/15/2013 109.44 109.57 109.36 109.54 3379
3/14/2013 109.38 109.49 109.30 109.47 2687
3/13/2013 109.45 109.46 109.35 109.46 2260
3/12/2013 109.36 109.46 109.28 109.42 2881
3/11/2013 109.14 109.25 109.14 109.22 2891
3/8/2013 109.10 109.17 109.07 109.15 5939
3/7/2013 109.43 109.43 109.27 109.31 4043
3/6/2013 109.58 109.58 109.45 109.53 4009
3/5/2013 109.65 109.65 109.54 109.61 4828
3/4/2013 109.73 109.75 109.66 109.67 4030
3/1/2013 109.59 109.66 109.52 109.66 5600
2/28/2013 109.45 109.54 109.43 109.51 3235
2/27/2013 109.72 109.84 109.55 109.55 5503
2/26/2013 109.74 109.84 109.61 109.78 4307
2/25/2013 109.43 109.83 109.39 109.82 6164
2/22/2013 109.39 109.45 109.36 109.44 4602
2/21/2013 109.33 109.40 109.31 109.35 5108
2/20/2013 109.20 109.36 109.20 109.34 4922
2/19/2013 109.36 109.39 109.16 109.16 5019
2/15/2013 109.29 109.30 109.08 109.28 3592
2/14/2013 109.27 109.29 109.12 109.26 4511
2/13/2013 109.20 109.25 109.09 109.17 5336
2/12/2013 109.25 109.30 109.21 109.30 3037
2/11/2013 109.33 109.33 109.17 109.25 4868
2/8/2013 109.37 109.37 109.15 109.28 3376
2/7/2013 109.34 109.38 109.25 109.31 5027
2/6/2013 109.33 109.33 109.20 109.30 4019
2/5/2013 109.10 109.17 109.02 109.17 5508
2/4/2013 109.00 109.30 109.00 109.27 7136
2/1/2013 109.29 109.35 108.97 109.00 5934
1/31/2013 108.90 109.04 108.87 109.04 5810
1/30/2013 109.06 109.10 108.97 109.04 8116
1/29/2013 109.18 109.22 109.00 109.05 10192
1/28/2013 109.11 109.19 108.89 109.04 10951
1/25/2013 109.40 109.42 109.12 109.24 6321
1/24/2013 109.65 109.66 109.47 109.63 4009
1/23/2013 109.63 109.70 109.60 109.69 2102
1/22/2013 109.48 109.56 109.40 109.54 4582
1/18/2013 109.36 109.54 109.35 109.48 3192
1/17/2013 109.32 109.38 109.17 109.27 3357
1/16/2013 109.54 109.54 109.44 109.52 8140
1/15/2013 109.50 109.56 109.44 109.47 4171
1/14/2013 109.33 109.48 109.33 109.43 4670
1/11/2013 109.06 109.25 109.01 109.25 3557
1/10/2013 109.07 109.09 108.98 109.06 4681
1/9/2013 109.00 109.14 108.97 109.11 3496
1/8/2013 108.96 108.97 108.87 108.94 5608
1/7/2013 108.63 108.82 108.63 108.81 5188
1/4/2013 108.50 108.59 108.32 108.51 8922
1/3/2013 108.80 108.80 108.42 108.43 7708
1/2/2013 108.84 108.95 108.73 108.80 8233
12/31/2012 109.12 109.17 108.94 109.05 5034
Marketplace
Trading Center