$99.63 0.00 (%) PIMCO ETF Shs PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Tra -

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYS historical data

Date Open High Low Close Volume
12/6/201699.3299.6999.1099.63447,258
12/5/201698.7899.2298.7899.21270,713
12/2/201698.5199.0098.5099.00865,556
12/1/201698.6898.6898.3598.47600,569
11/30/201698.9999.1598.8199.03729,003
11/29/201698.8898.9298.6398.88132,241
11/28/201698.9699.2298.8698.92275,442
11/25/201698.9299.0998.9299.0623,282
11/23/201698.7599.0298.6798.89167,940
11/21/201698.2798.8298.2398.73834,420
11/18/201697.8898.2797.8898.05275,470
11/17/201698.0498.3297.8197.83303,301
11/16/201698.2298.2398.0498.121,678,900
11/15/201697.9198.3497.6698.34456,931
11/14/201696.0197.3496.0097.181,386,870
11/11/201697.3597.3596.2796.431,053,020
11/10/201698.0998.1597.3397.331,002,720
11/9/201697.7698.7297.7698.05450,092
11/8/201698.2698.7198.2098.60387,189
11/7/201698.1598.7398.0998.66206,001
11/4/201697.4697.7197.3497.53382,167
11/3/201697.5697.8397.4797.51593,068
11/2/201697.7298.0097.4697.51584,960
11/1/201698.1198.2297.5797.86230,204
10/31/201698.7598.8898.4098.45340,251
10/28/201698.9699.2298.6998.81173,560
10/27/201699.4499.6798.9199.09361,656
10/26/201699.5699.8099.3599.37118,736
10/25/201699.6599.8399.5699.7669,000
10/24/201699.6899.8899.6699.81101,341
10/21/201699.7099.8899.4799.72129,289
10/20/201699.6699.7399.4699.5592,230
10/19/201699.5399.6999.4399.68119,188
10/18/201699.3299.5399.2099.4288,420
10/17/201699.2699.4099.0599.09117,859
10/14/201699.3399.4499.1499.1773,776
10/13/201699.0199.2898.7699.24741,372
10/12/201699.1899.4399.0399.29123,405
10/11/201699.2799.4099.0499.25129,243
10/10/201699.3199.4699.2799.3671,480
10/7/201699.1399.3598.8799.3091,194
10/6/201699.0299.1799.0099.16224,031
10/5/201699.0799.1098.9399.0878,792
10/4/201699.1099.1798.7599.00143,231
10/3/201699.0499.0998.7599.05161,542
9/30/201699.4599.5299.2099.50100,368
9/29/201699.3799.5999.0099.12240,275
9/28/201699.0099.5098.7799.4796,086
9/27/201698.6898.9998.5698.99292,101
9/26/201698.7099.1498.5898.65191,618
9/23/201699.0799.3998.9099.071,171,620
9/22/201698.9599.2798.8799.24539,812
9/21/201698.0598.8798.0598.75223,116
9/20/201698.1898.2697.9198.0896,989
9/19/201698.0998.2497.8998.1034,821
9/16/201697.9898.1097.7397.86147,784
9/15/201697.4498.0697.4497.90180,647
9/14/201697.3697.7797.2097.50342,078
9/13/201697.9398.1397.2997.44629,263
9/12/201697.7798.0497.6197.881,377,840
9/9/201698.4998.5197.6997.75194,641
9/8/201698.6698.8098.4598.51137,322
9/7/201698.6398.7898.5498.5461,956
9/6/201698.6798.7798.5798.7251,538
9/2/201698.4898.6798.4698.6492,738
9/1/201698.2798.4698.0198.37215,503
8/31/201698.8098.8698.5398.5897,415
8/30/201698.7698.9798.6498.8694,358
8/29/201698.6398.9998.6398.95107,829
8/26/201698.7798.8598.4598.6472,544
8/25/201698.6098.8198.5098.5769,949
8/24/201698.5598.7598.4698.5472,837
8/23/201698.4698.7798.4498.6198,132
8/22/201698.3998.5798.3398.36103,717
8/19/201698.5098.7198.4098.4655,021
8/18/201698.5198.7598.5198.64137,792
8/17/201698.4298.6098.3098.5458,780
8/16/201698.4298.5898.2898.2976,630
8/15/201698.1898.6098.1898.5777,260
8/12/201698.1298.3898.0798.38108,670
8/11/201698.0398.2597.8098.25137,256
8/10/201698.2698.2698.0198.03266,819
8/9/201697.9498.2597.6698.221,235,400
8/8/201697.6797.9297.5897.8468,143
8/5/201697.6397.7597.4897.66195,218
8/4/201697.1797.5097.0797.44183,264
8/3/201696.7397.0596.5796.821,076,590
8/2/201696.8297.0096.5696.79285,804
8/1/201697.2997.2996.7997.11736,004
7/29/201697.5997.9397.4197.65599,530
7/28/201697.6897.7197.3197.4282,409
7/27/201697.5897.9397.4997.70322,308
7/26/201697.8198.1797.5197.53226,233
7/25/201698.0698.1097.6297.74140,272
7/22/201697.8798.1197.7198.0067,222
7/21/201697.7198.0097.6797.77154,152
7/20/201697.7597.9997.6797.99131,867
7/19/201697.8297.9297.5197.64872,218
7/18/201697.9398.0497.7297.91208,032
7/15/201697.8597.9497.5697.64278,482
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center