$95.87 0.00 (%) PSh USD Cvrd Bd Shs - NYSEARCA

Aug. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COBO historical data

Date Open High Low Close Volume
8/28/201596.7796.7796.7796.770
8/27/201596.1596.1596.1596.150
8/26/201592.2292.2292.2292.220
8/25/201595.8795.8795.8795.870
8/24/201595.8795.8795.8795.870
8/21/201594.0894.0894.0894.080
8/20/201597.7397.7397.7397.730
8/19/201597.7397.7397.7397.730
8/18/201592.4992.4992.4992.490
8/17/201592.4992.4992.4992.490
8/14/201592.4992.4992.4992.490
8/13/201595.0495.0495.0495.040
8/12/201594.7094.7094.7094.700
8/11/201594.7094.7094.7094.700
8/10/201594.9494.9494.9494.940
8/7/201594.8794.8794.8794.870
8/6/201594.8794.8794.8794.870
8/5/201598.9798.9798.9798.970
8/4/201598.9798.9798.9798.97124
8/3/201599.1799.1799.1799.170
7/31/201599.1799.1799.1799.17261
7/30/201598.9998.9998.9998.99135
7/29/201595.0695.0695.0695.060
7/28/201598.3298.3298.3298.320
7/27/201594.9594.9594.9594.950
7/24/201592.3592.3592.3592.350
7/23/2015100.32100.32100.32100.320
7/22/201598.88100.3298.88100.32294
7/21/201598.0698.0698.0698.060
7/20/201592.3492.3492.3492.340
7/17/201599.4099.4099.4099.400
7/16/201599.4099.4099.4099.40815
7/15/201594.8294.8294.8294.820
7/14/201597.9497.9497.9497.940
7/13/201594.7594.7594.7594.750
7/10/201598.3498.3498.3498.340
7/9/201592.7392.7392.7392.730
7/8/201595.2695.2695.2695.260
7/7/201592.6592.6592.6592.650
7/6/201594.7694.7694.7694.760
7/2/201598.7098.7098.7098.700
7/1/201599.0099.0098.7098.70699
6/30/201599.4799.4799.0999.091,198
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
  • Showing 1-100 of 815 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!