$99.16 +0.17 (%) PSh USD Cvrd Bd Shs - NYSEARCA

Jul. 31, 2015 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COBO historical data

Date Open High Low Close Volume
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
11/25/2014100.35100.35100.35100.350
11/24/2014100.42100.42100.42100.420
11/21/2014100.61100.61100.61100.610
11/20/2014100.61100.61100.61100.61100
11/19/2014100.36100.36100.36100.360
11/18/2014100.37100.37100.37100.370
11/17/2014100.14100.14100.14100.140
11/14/2014101.42101.42101.42101.420
11/13/2014100.28101.42100.28101.42365
11/12/2014100.57100.57100.57100.570
11/11/2014100.57100.57100.57100.570
11/10/2014100.57100.57100.57100.570
11/7/2014100.57100.57100.57100.570
11/6/2014100.21100.57100.20100.57494
11/5/2014100.31100.31100.31100.310
11/4/2014100.31100.31100.31100.310
11/3/2014100.31100.31100.31100.310
10/31/2014100.45100.45100.45100.450
10/30/2014100.51100.51100.51100.510
10/29/2014100.51100.51100.51100.51195
10/28/201499.5499.5499.5499.540
10/27/201499.5499.5499.5499.540
10/24/201496.5996.5996.5996.590
10/23/201496.5996.5996.5996.590
10/22/201499.2699.2699.2699.260
10/21/201499.8999.8999.8999.890
10/20/201499.2699.2699.2699.260
10/17/201499.4899.4899.4899.480
10/16/2014102.23102.23102.23102.230
10/15/2014102.23102.23102.23102.23200
10/14/2014101.02101.02101.02101.02222
10/13/2014100.59100.59100.59100.590
  • Showing 101-200 of 795 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!