$100.29 0.00 (%) PSh USD Cvrd Bd Shs - NYSEARCA

Apr. 23, 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
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
2/3/2015101.00101.00101.00101.000
2/2/2015101.00101.00101.00101.000
1/30/2015101.00101.00101.00101.000
1/29/2015101.00101.00101.00101.000
1/28/2015101.00101.00101.00101.005,054
1/27/2015101.87101.87101.87101.870
1/26/2015101.87101.87101.87101.870
1/23/2015101.87101.87101.87101.87228
1/22/2015100.71100.71100.71100.710
1/21/2015100.71100.71100.71100.71375
1/20/2015100.41100.41100.41100.410
1/16/2015100.41100.41100.41100.410
1/15/2015100.41100.41100.41100.410
1/14/2015100.41100.41100.41100.410
1/13/2015100.41100.41100.41100.410
1/12/2015100.41100.41100.41100.410
1/9/2015100.41100.41100.41100.41289
1/8/2015100.90100.90100.58100.62513
1/6/2015100.18100.18100.18100.180
1/5/2015100.18100.18100.18100.180
1/2/2015100.18100.18100.18100.180
12/31/2014100.18100.18100.18100.180
12/30/2014100.18100.18100.18100.180
12/29/2014100.18100.18100.18100.18319
12/26/201499.6299.6299.6299.620
12/24/201499.6299.6299.6299.62116
12/23/2014100.32100.32100.32100.320
12/22/2014100.32100.32100.32100.320
12/19/2014100.31100.32100.31100.32457
12/18/2014100.50100.50100.50100.500
12/17/2014100.50100.50100.50100.50163
12/16/2014100.75100.75100.75100.750
12/15/2014100.75100.75100.75100.750
12/12/2014100.75100.75100.75100.75216
12/11/2014100.31100.31100.31100.310
12/10/2014100.31100.31100.31100.31550
12/9/2014100.22100.22100.22100.220
12/8/2014100.22100.22100.22100.220
12/5/2014100.55100.55100.55100.550
12/4/2014100.34100.34100.34100.340
12/3/2014100.26100.26100.26100.260
12/2/2014100.54100.54100.54100.540
12/1/201499.3399.3399.3399.330
11/28/2014100.45100.45100.45100.450
11/26/2014100.46100.46100.46100.460
  • Showing 1-100 of 727 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center