PIMCO 0-5 YEAR HI YLD CORP BON $106.10

down -0.04


17/5/2013 04:17 PM  |  NYSEARCA : HYS  |  Industries :
Type:

HYS historical data

Date Open High Low Close Volume
5/17/2013 106.19 106.24 106.06 106.10 2822
5/16/2013 106.23 106.31 106.08 106.14 1353
5/15/2013 105.91 106.07 105.91 106.06 12138
5/14/2013 106.20 106.27 105.86 105.91 3040
5/13/2013 106.40 106.40 106.13 106.19 2281
5/10/2013 106.39 106.39 106.20 106.34 2852
5/9/2013 106.45 106.45 106.15 106.20 2198
5/8/2013 106.40 106.45 106.30 106.33 1052
5/7/2013 106.25 106.29 106.15 106.19 1944
5/6/2013 106.20 106.21 106.05 106.10 1264
5/3/2013 106.14 106.24 105.94 105.95 1880
5/2/2013 105.87 106.17 105.85 105.97 2452
5/1/2013 105.86 105.90 105.71 105.80 3508
4/30/2013 105.76 105.80 105.61 105.75 3202
4/29/2013 106.01 106.02 105.74 106.00 2604
4/26/2013 105.91 105.91 105.61 105.69 951
4/25/2013 105.90 105.90 105.56 105.61 1097
4/24/2013 105.59 105.67 105.48 105.54 3302
4/23/2013 105.60 105.60 105.41 105.50 1758
4/22/2013 105.24 105.47 105.24 105.41 5130
4/19/2013 105.23 105.26 105.16 105.24 3152
4/18/2013 105.23 105.25 105.07 105.19 1074
4/17/2013 105.29 105.41 105.04 105.27 1466
4/16/2013 105.18 105.34 105.09 105.28 1348
4/15/2013 105.24 105.29 104.93 105.06 1020
4/12/2013 105.24 105.27 105.16 105.25 878
4/11/2013 105.18 105.26 105.10 105.24 5685
4/10/2013 104.98 105.15 104.94 105.09 1799
4/9/2013 104.95 104.98 104.85 104.96 2873
4/8/2013 104.79 104.89 104.75 104.86 10757
4/5/2013 104.79 104.82 104.67 104.80 5453
4/4/2013 104.64 104.80 104.60 104.76 45506
4/3/2013 104.73 104.73 104.55 104.65 3305
4/2/2013 104.66 104.73 104.39 104.65 2148
4/1/2013 104.64 104.66 104.47 104.59 1372
3/28/2013 104.68 104.68 104.41 104.57 1251
3/27/2013 104.88 104.98 104.82 104.92 1772
3/26/2013 104.89 104.97 104.84 104.87 1279
3/25/2013 104.90 104.99 104.83 104.87 1273
3/22/2013 104.85 104.87 104.77 104.82 1241
3/21/2013 104.87 104.88 104.71 104.76 1610
3/20/2013 104.79 104.88 104.69 104.78 1135
3/19/2013 104.73 104.85 104.65 104.65 1466
3/18/2013 104.79 104.83 104.67 104.78 1171
3/15/2013 104.74 104.84 104.72 104.75 1018
3/14/2013 104.74 104.74 104.64 104.70 1437
3/13/2013 104.68 104.68 104.58 104.64 1045
3/12/2013 104.63 104.66 104.52 104.60 885
3/11/2013 104.51 104.61 104.48 104.57 1124
3/8/2013 104.57 104.57 104.44 104.51 1236
3/7/2013 104.49 104.61 104.39 104.44 1252
3/6/2013 104.50 104.52 104.38 104.49 1296
3/5/2013 104.28 104.48 104.25 104.44 4058
3/4/2013 104.14 104.30 104.06 104.20 1822
3/1/2013 104.09 104.12 104.05 104.08 1196
2/28/2013 104.09 104.19 103.92 104.02 1166
2/27/2013 104.40 104.54 104.33 104.44 1851
2/26/2013 104.42 104.58 104.25 104.35 2192
2/25/2013 104.49 104.49 104.28 104.31 1682
2/22/2013 104.42 104.44 104.31 104.41 1842
2/21/2013 104.17 104.41 104.12 104.37 2049
2/20/2013 104.42 104.45 104.25 104.25 4549
2/19/2013 104.29 104.44 104.29 104.40 1776
2/15/2013 104.24 104.24 104.05 104.18 1348
2/14/2013 104.17 104.27 104.11 104.22 1271
2/13/2013 104.19 104.19 104.05 104.10 1486
2/12/2013 103.85 104.10 103.85 104.10 1577
2/11/2013 104.11 104.11 103.89 104.03 2123
2/8/2013 104.10 104.16 104.00 104.13 1398
2/7/2013 104.10 104.15 103.95 104.02 1027
2/6/2013 104.08 104.16 104.00 104.08 16837
2/5/2013 104.09 104.10 104.01 104.08 1604
2/4/2013 104.24 104.24 103.93 104.01 2444
2/1/2013 104.14 104.20 103.83 104.18 2219
1/31/2013 104.27 104.27 103.83 104.05 1100
1/30/2013 104.73 104.73 104.30 104.45 1053
1/29/2013 104.89 104.89 104.71 104.74 1529
1/28/2013 104.94 104.94 104.72 104.82 883
1/25/2013 104.85 104.85 104.69 104.76 735
1/24/2013 104.89 104.89 104.57 104.76 4656
1/23/2013 104.84 104.86 104.71 104.82 1131
1/22/2013 104.78 104.81 104.71 104.81 1536
1/18/2013 104.63 104.73 104.60 104.70 774
1/17/2013 104.56 104.60 104.46 104.56 2462
1/16/2013 104.40 104.46 104.38 104.44 1619
1/15/2013 104.49 104.49 104.32 104.42 1570
1/14/2013 104.39 104.39 104.23 104.39 722
1/11/2013 104.40 104.43 104.25 104.32 1190
1/10/2013 104.30 104.32 104.24 104.30 1517
1/9/2013 104.25 104.25 104.08 104.21 1346
1/8/2013 104.15 104.20 104.03 104.11 4671
1/7/2013 104.15 104.26 103.95 104.11 816
1/4/2013 104.09 104.09 103.75 103.89 977
1/3/2013 104.06 104.06 103.56 103.77 1080
1/2/2013 104.18 104.18 103.50 103.62 758
12/31/2012 103.26 103.43 103.19 103.43 699
12/28/2012 103.25 103.32 102.98 103.31 547
12/27/2012 103.25 103.28 103.13 103.21 642
12/26/2012 103.65 103.70 103.45 103.61 503
12/24/2012 104.58 104.58 103.51 103.55 318
Marketplace
Trading Center