$106.56 -0.38 (%) PIMCO ETF Shs PIMCO Total Return Active Exchange-Traded Fund - NYSEARCA

Aug. 31, 2015 | 11:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOND historical data

Date Open High Low Close Volume
8/28/2015107.04107.11106.74106.93148,414
8/27/2015106.52106.74106.38106.58175,116
8/26/2015106.55106.92106.46106.64235,412
8/25/2015106.75107.18106.55106.89402,839
8/24/2015107.66107.67107.25107.38331,559
8/21/2015107.36107.67107.25107.61610,484
8/20/2015107.34107.48107.29107.44318,619
8/19/2015106.89107.34106.79107.34136,165
8/18/2015106.92106.96106.77106.79151,061
8/17/2015107.10107.20106.95106.9586,317
8/14/2015106.77107.10106.76106.9493,537
8/13/2015107.16107.35107.02107.03116,245
8/12/2015107.34107.60107.21107.2279,511
8/11/2015107.37107.60107.23107.57212,484
8/10/2015107.08107.31107.01107.06250,138
8/7/2015107.10107.48107.04107.38342,039
8/6/2015106.85107.10106.78106.93170,608
8/5/2015106.89106.99106.69106.76264,479
8/4/2015107.25107.46106.98107.00223,214
8/3/2015107.32107.78107.32107.68131,351
7/31/2015107.45107.72107.39107.40317,177
7/30/2015107.56107.68107.50107.64128,579
7/29/2015107.45107.47107.15107.36104,980
7/28/2015107.38107.70107.38107.44886,868
7/27/2015107.86107.86107.51107.58103,990
7/24/2015107.74107.88107.56107.7681,253
7/23/2015107.53107.88107.38107.7671,824
7/22/2015107.36107.68107.32107.68877,594
7/21/2015107.27107.43107.19107.32111,335
7/20/2015107.29107.46107.18107.23219,407
7/17/2015107.20107.50107.20107.48108,142
7/16/2015106.98107.37106.85107.3696,503
7/15/2015106.86107.23106.77107.0187,243
7/14/2015106.79106.98106.70106.93107,547
7/13/2015106.31106.88106.31106.76124,709
7/10/2015106.50106.71106.28106.4954,054
7/9/2015106.85107.08106.63106.73122,010
7/8/2015106.98107.26106.90107.2480,365
7/7/2015107.33107.47107.00107.0181,987
7/6/2015106.95107.08106.62106.87147,010
7/2/2015106.74107.03106.42106.47129,054
7/1/2015106.72106.81106.39106.39155,385
6/30/2015106.80107.03106.55107.00345,608
6/29/2015106.87107.49106.71107.41177,722
6/26/2015106.64106.70106.50106.5260,895
6/25/2015107.03107.09106.75106.85207,215
6/24/2015106.84107.09106.73107.04137,716
6/23/2015106.66106.98106.61106.61186,899
6/22/2015106.87107.00106.65106.7373,480
6/19/2015107.12107.24106.96107.2272,436
6/18/2015106.73106.91106.59106.76354,600
6/17/2015106.81107.10106.50106.98297,750
6/16/2015106.79106.98106.69106.91112,127
6/15/2015106.90107.05106.60106.76236,374
6/12/2015106.69106.88106.57106.68479,992
6/11/2015106.39106.54106.25106.42280,895
6/10/2015106.16106.36106.03106.06236,757
6/9/2015106.80106.90106.40106.42325,705
6/8/2015106.85107.11106.84106.8772,763
6/5/2015106.87107.04106.57106.6862,784
6/4/2015107.04107.19106.80107.09223,548
6/3/2015107.34107.34106.80106.82114,229
6/2/2015107.63107.78107.37107.59126,675
6/1/2015108.34108.34107.84107.9178,763
5/29/2015108.21108.57108.13108.28137,955
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
  • Showing 1-100 of 875 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!