$109.19 +0.03 (%) PIMCO ETF Shs PIMCO Total Return Active Exchange-Traded Fund - NYSEARCA

Nov. 20, 2014 | 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
11/20/2014109.45109.45109.13109.19214,438
11/19/2014109.03109.27109.01109.16304,348
11/18/2014109.18109.28109.06109.2256,566
11/17/2014109.29109.40109.07109.14169,300
11/14/2014109.07109.24108.98109.19181,938
11/13/2014109.01109.15108.97109.04114,581
11/12/2014109.09109.15108.91108.96164,115
11/11/2014108.99109.06108.82108.89101,278
11/10/2014109.30109.30108.94108.9979,585
11/7/2014108.99109.31108.94109.30176,454
11/6/2014108.89108.99108.74108.80211,530
11/5/2014108.95109.03108.87108.96124,424
11/4/2014109.00109.08108.86108.93257,759
11/3/2014108.93108.94108.74108.93259,316
10/31/2014108.94109.12108.84108.86509,203
10/30/2014109.20109.41109.10109.27450,554
10/29/2014109.37109.41108.94109.04480,197
10/28/2014109.46109.49109.33109.36276,023
10/27/2014109.45109.54109.41109.54289,425
10/24/2014109.32109.45109.31109.41323,491
10/23/2014109.22109.38109.17109.31290,761
10/22/2014109.36109.41109.30109.35425,779
10/21/2014109.49109.49109.28109.32846,252
10/20/2014109.57109.62109.42109.50305,165
10/17/2014109.54109.62109.44109.51459,077
10/16/2014109.69109.88109.51109.68579,879
10/15/2014110.35110.50109.69109.69422,963
10/14/2014109.68109.80109.59109.671,053,120
10/13/2014109.43109.80109.30109.61330,033
10/10/2014109.30109.44109.30109.43378,811
10/9/2014109.28109.39109.16109.28678,088
10/8/2014109.25109.40109.00109.341,108,080
10/7/2014109.09109.34108.95109.29631,945
10/6/2014108.83109.08108.82109.04795,240
10/3/2014108.64108.72108.47108.541,124,300
10/2/2014108.94109.04108.76108.891,383,790
10/1/2014108.46108.95108.44108.951,337,170
9/30/2014108.33108.58108.33108.581,897,280
9/29/2014108.75108.84108.73108.731,819,060
9/26/2014108.70108.87108.53108.575,042,380
9/25/2014108.76109.00108.76108.92363,340
9/24/2014108.99109.02108.74108.78376,038
9/23/2014109.00109.07108.81109.07238,942
9/22/2014108.86109.00108.79108.98165,646
9/19/2014108.65108.79108.53108.7988,374
9/18/2014108.51108.57108.39108.48163,099
9/17/2014108.66108.71108.48108.52277,669
9/16/2014108.66108.66108.45108.60182,244
9/15/2014108.79108.81108.51108.59157,546
9/12/2014108.63108.84108.46108.50123,640
9/11/2014108.88108.93108.74108.8187,768
9/10/2014108.98108.98108.66108.66189,289
9/9/2014109.06109.11108.94109.02178,988
9/8/2014109.34109.34109.03109.03185,305
9/5/2014109.33109.34109.08109.14167,486
9/4/2014109.20109.30109.09109.10400,149
9/3/2014109.15109.32109.15109.20141,399
9/2/2014109.33109.35109.20109.24108,394
8/29/2014109.42109.57109.33109.52220,816
8/28/2014109.69109.81109.58109.81134,524
8/27/2014109.64109.70109.51109.67270,735
8/26/2014109.52109.52109.39109.48177,186
8/25/2014109.35109.47109.28109.39273,797
8/22/2014109.32109.39109.14109.24116,410
8/21/2014109.17109.36109.17109.25211,555
8/20/2014109.35109.39109.15109.21154,302
8/19/2014109.49109.49109.22109.26418,537
8/18/2014109.38109.40109.29109.31118,227
8/15/2014109.37109.70109.31109.44370,888
8/14/2014109.19109.31109.10109.31230,501
8/13/2014109.00109.14108.90109.14298,694
8/12/2014108.94109.07108.85108.91141,749
8/11/2014109.00109.05108.87108.88247,146
8/8/2014108.94109.05108.82108.90286,491
8/7/2014108.85109.04108.71109.04176,457
8/6/2014108.85108.93108.76108.80378,566
8/5/2014108.74108.88108.65108.75225,070
8/4/2014108.93109.01108.75108.75191,840
8/1/2014108.65109.02108.51109.02486,938
7/31/2014108.57108.71108.39108.65283,393
7/30/2014109.06109.13108.87108.87212,619
7/29/2014109.23109.30109.14109.20309,162
7/28/2014109.18109.29109.15109.28170,402
7/25/2014109.13109.28109.07109.16146,212
7/24/2014109.08109.11109.00109.0069,419
7/23/2014109.19109.24109.16109.20159,753
7/22/2014109.12109.20109.04109.13130,619
7/21/2014109.00109.16108.94109.03170,482
7/18/2014109.06109.07108.86108.94130,247
7/17/2014109.03109.20108.91109.20138,906
7/16/2014108.81108.94108.75108.8795,611
7/15/2014108.84108.96108.75108.8394,599
7/14/2014108.84108.88108.74108.82110,929
7/11/2014108.77108.94108.76108.84180,599
7/10/2014109.08109.08108.86108.86300,747
7/9/2014108.71108.90108.58108.85142,451
7/8/2014108.74108.85108.70108.82123,735
7/7/2014108.53108.69108.53108.69101,446
7/3/2014108.39108.60108.38108.56145,921
7/2/2014108.65108.69108.50108.56332,622
  • Showing 1-100 of 684 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center