$99.09 -0.70 (%) PSh USD Cvrd Bd Shs - NYSEARCA

Jun. 30, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COBO historical data

Date Open High Low Close Volume
6/29/201599.5099.8099.5099.80887
6/26/2015100.37100.3799.2799.271,847
6/25/201595.5695.5695.5695.560
6/24/201595.0495.0495.0495.040
6/23/201595.4095.4095.4095.400
6/22/201595.6195.6195.6195.610
6/19/201595.4295.4295.4295.420
6/18/201594.5494.5494.5494.540
6/17/201595.3495.3495.3495.340
6/16/201595.3495.3495.3495.340
6/15/201595.2895.2895.2895.280
6/12/201595.0495.0495.0495.040
6/11/201599.9199.9199.9199.910
6/10/201599.9199.9199.9199.910
6/9/201599.3099.9199.3099.91490
6/8/201592.5692.5692.5692.560
6/5/201595.7295.7295.7295.720
6/4/201599.3999.3999.3999.390
6/3/201599.3999.3999.3999.39155
6/2/2015100.06100.0699.6199.621,134
6/1/201599.8699.8699.8699.860
5/29/201599.8699.8699.8699.860
5/28/201599.8699.8699.8699.860
5/27/201599.8699.8799.8699.86834
5/26/2015100.29100.29100.29100.290
5/22/2015100.29100.29100.29100.290
5/21/2015100.29100.29100.29100.290
5/20/2015100.29100.29100.29100.290
5/19/2015100.29100.29100.29100.290
5/18/2015100.29100.29100.29100.290
5/15/2015100.29100.29100.29100.290
5/14/2015100.29100.29100.29100.290
5/13/2015100.29100.29100.29100.290
5/12/2015100.29100.29100.29100.290
5/11/2015100.29100.29100.29100.290
5/8/2015100.29100.29100.29100.290
5/7/2015100.29100.29100.29100.290
5/6/2015100.29100.29100.29100.290
5/5/2015100.29100.29100.29100.290
5/4/2015100.29100.29100.29100.290
5/1/2015100.29100.29100.29100.290
4/30/2015100.29100.29100.29100.290
4/29/2015100.29100.29100.29100.290
4/28/2015100.29100.29100.29100.290
4/27/2015100.29100.29100.29100.290
4/24/2015100.29100.29100.29100.290
4/23/2015100.29100.29100.29100.29200
4/22/2015102.15102.15102.15102.150
4/21/2015102.15102.15102.15102.15128
4/20/2015100.23100.23100.23100.230
4/17/2015100.23100.23100.23100.230
4/16/2015100.23100.23100.23100.230
4/15/2015100.23100.23100.23100.230
4/14/2015100.23100.23100.23100.230
4/13/2015100.23100.23100.23100.230
4/10/2015100.23100.23100.23100.230
4/9/2015100.23100.23100.23100.23185
4/8/2015100.36101.23100.35100.35502
4/7/2015100.23100.23100.23100.23195
4/6/2015100.40100.40100.40100.400
4/2/2015100.40100.40100.40100.400
4/1/2015100.30100.30100.30100.300
3/31/2015100.26100.26100.26100.260
3/30/2015100.48100.48100.48100.480
3/27/2015100.48100.48100.48100.480
3/26/2015100.48100.48100.48100.480
3/25/2015100.48100.48100.48100.480
3/24/2015100.48100.48100.48100.480
3/23/2015100.48100.48100.48100.480
3/20/2015100.48100.48100.48100.480
3/19/2015100.48100.48100.48100.480
3/18/2015100.48100.48100.48100.48536
3/17/201599.6999.6999.6999.690
3/16/201599.6999.6999.6999.690
3/13/201599.6999.6999.6999.690
3/11/201599.6999.6999.6999.690
3/10/201599.6999.6999.6999.690
3/9/201599.7099.7099.6999.69409
3/6/201599.7399.7399.7399.730
3/5/201599.7399.7399.7399.73254
3/4/2015101.46101.46101.46101.460
3/3/2015101.46101.46101.46101.460
3/2/2015101.46101.46101.46101.460
2/27/2015101.46101.46101.46101.460
2/26/2015101.46101.46101.46101.460
2/25/2015101.46101.46101.46101.460
2/24/2015101.46101.46101.46101.460
2/23/2015101.46101.46101.46101.460
2/20/2015101.46101.46101.46101.460
2/19/2015101.46101.46101.46101.46102
2/18/201599.6599.6599.6599.650
2/17/201599.8699.8699.8699.860
2/13/201599.8699.8699.8699.860
2/12/2015100.50100.50100.50100.500
2/11/2015100.50100.50100.50100.500
2/10/2015100.50100.50100.50100.500
2/9/2015100.50100.50100.50100.500
2/6/2015100.50100.50100.50100.50356
2/5/2015100.33100.49100.32100.49504
2/4/2015100.17100.17100.16100.16241
  • Showing 1-100 of 772 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
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!