$107.91 +0.17 (%) PIMCO ETF Shs PIMCO Total Return Active Exchange-Traded Fund -

Jul. 29, 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
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
7/19/2016107.27107.50107.24107.40197,997
7/18/2016107.38107.44107.14107.2378,931
7/15/2016107.35107.48107.09107.19239,406
7/14/2016107.68107.84107.59107.7847,409
7/13/2016107.87107.99107.79107.80105,268
7/12/2016107.95108.04107.75107.81131,422
7/11/2016108.11108.25108.00108.1599,312
7/8/2016108.08108.18107.86108.1877,798
7/7/2016108.06108.20107.89108.0355,502
7/6/2016107.84108.14107.84107.86159,757
7/5/2016107.83107.95107.56107.8665,311
7/1/2016107.48107.53107.25107.5365,333
6/30/2016107.03107.37106.81107.37298,486
6/29/2016107.07107.25106.86107.1690,635
6/28/2016106.83107.19106.77107.13334,097
6/27/2016106.87106.99106.76106.8368,686
6/24/2016106.90106.90106.62106.62357,340
6/23/2016106.20106.43106.17106.43285,000
6/22/2016106.33106.33106.15106.18111,463
6/21/2016106.30106.46106.15106.2799,829
6/20/2016106.30106.44106.25106.3754,559
6/17/2016106.54106.58106.22106.3057,118
6/16/2016106.86106.90106.56106.6663,210
6/15/2016106.56106.67106.33106.4449,802
6/14/2016106.69106.75106.49106.5953,536
6/13/2016106.71106.90106.62106.68122,912
6/10/2016106.57106.68106.50106.6884,708
6/9/2016106.50106.53106.35106.44111,178
6/8/2016106.44106.49106.18106.1886,973
6/7/2016106.31106.48106.17106.18129,724
6/6/2016106.13106.27106.05106.08156,668
6/3/2016106.07106.43106.07106.3980,966
6/2/2016105.76105.95105.76105.84106,187
6/1/2016105.73105.96105.57105.7255,291
5/31/2016105.77105.99105.60105.7870,014
5/27/2016105.79105.82105.63105.6457,108
5/26/2016105.87105.95105.60105.6994,849
5/25/2016105.58105.82105.49105.73115,343
5/24/2016105.48105.76105.48105.5651,537
5/23/2016105.64105.70105.47105.5464,554
5/20/2016105.46105.80105.39105.5787,391
5/19/2016105.57105.84105.52105.7095,736
5/18/2016106.11106.11105.47105.4774,153
5/17/2016106.11106.13105.91106.0081,114
5/16/2016106.28106.28106.02106.1669,167
5/13/2016106.02106.25105.96106.1184,760
5/12/2016106.00106.08105.85106.03128,778
5/11/2016105.94106.17105.86106.04117,398
5/10/2016105.94105.94105.78105.86173,344
5/9/2016105.86106.06105.76105.86338,299
5/6/2016106.02106.13105.82105.83452,127
5/5/2016105.98106.14105.81106.0472,135
5/4/2016105.82106.13105.78105.9399,244
5/3/2016105.85106.00105.70105.78236,403
5/2/2016105.86105.92105.66105.72239,775
4/29/2016106.09106.20105.91106.11121,678
4/28/2016105.89106.13105.85106.1162,129
4/27/2016105.70105.89105.51105.81142,727
4/26/2016105.59105.60105.37105.45154,660
4/25/2016105.54105.69105.50105.55132,300
4/22/2016105.61105.75105.56105.6992,525
4/21/2016105.71105.76105.61105.7094,301
4/20/2016106.00106.10105.84105.84126,251
4/19/2016105.99106.04105.82105.91137,688
4/18/2016105.80106.00105.69105.99132,950
4/15/2016105.62105.80105.56105.651,291,730
4/14/2016105.90105.90105.57105.61224,466
4/13/2016105.51105.88105.50105.83232,484
4/12/2016105.60105.81105.55105.62104,007
4/11/2016105.55105.73105.43105.57150,710
4/8/2016105.78105.85105.64105.76212,857
4/7/2016105.57105.85105.45105.6396,298
4/6/2016105.68105.69105.27105.5767,629
4/5/2016105.64105.84105.54105.6198,169
4/4/2016105.43105.76105.43105.53175,940
4/1/2016105.51105.58105.20105.26102,518
3/31/2016105.39105.56105.22105.47122,346
3/30/2016105.20105.50105.19105.44258,482
3/29/2016104.97105.36104.93105.20274,985
3/28/2016104.86105.10104.86104.87143,139
3/24/2016104.88105.07104.63104.87147,045
3/23/2016104.50104.86104.50104.72219,150
3/22/2016104.99105.09104.62104.62123,313
3/21/2016104.90104.91104.60104.81266,986
3/18/2016104.75105.00104.61104.93239,711
3/17/2016104.63104.76104.36104.64132,656
3/16/2016104.02104.65104.01104.65208,746
3/15/2016104.29104.30104.07104.11193,516
3/14/2016104.15104.25104.07104.1754,765
3/11/2016104.04104.20103.90104.05360,660
3/10/2016104.12104.23103.91104.03147,241
3/9/2016103.91104.10103.87104.09147,659
3/8/2016104.09104.28103.99104.23135,770
  • Showing 1-100 of 1,104 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center