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
7/30/2012 100.90 100.96 100.76 100.95 770
7/27/2012 100.59 100.80 100.53 100.78 352
7/26/2012 100.65 100.65 100.44 100.55 200
7/25/2012 100.50 100.50 100.31 100.48 383
7/24/2012 100.49 100.50 100.25 100.40 441
7/23/2012 100.30 100.64 100.28 100.63 200
7/20/2012 100.70 100.70 100.38 100.48 264
7/19/2012 100.55 100.66 100.46 100.65 101
7/18/2012 100.42 100.52 100.21 100.52 417
7/17/2012 100.40 100.47 100.25 100.39 247
7/16/2012 100.42 100.42 100.12 100.27 176
7/13/2012 100.44 100.44 100.27 100.40 187
7/12/2012 100.41 100.46 100.03 100.36 123
7/11/2012 100.45 100.54 100.04 100.37 317
7/10/2012 100.49 100.49 100.18 100.37 136
7/9/2012 100.40 100.44 100.29 100.38 139
7/6/2012 100.30 100.31 100.10 100.21 93
7/5/2012 100.40 100.40 100.19 100.32 251
7/3/2012 100.30 100.40 100.19 100.32 252
7/2/2012 100.40 100.40 99.86 100.14 93
6/29/2012 100.01 100.26 99.80 100.06 155
6/28/2012 100.20 100.20 99.84 100.11 170
6/27/2012 100.00 100.23 99.94 100.02 132
6/26/2012 99.96 100.00 99.68 99.94 166
6/25/2012 99.85 99.85 99.60 99.78 149
6/22/2012 99.65 100.00 99.65 99.95 140
6/21/2012 99.94 99.96 99.54 99.54 485
6/20/2012 99.90 99.90 99.53 99.78 206
6/19/2012 99.36 99.63 99.30 99.63 173
6/18/2012 99.38 99.38 99.08 99.24 419
6/15/2012 99.15 99.27 98.89 99.27 146
6/14/2012 99.09 99.09 98.77 98.98 242
6/13/2012 99.00 99.00 98.74 98.88 84
6/12/2012 99.03 99.14 98.80 99.00 189
6/11/2012 99.10 99.10 98.58 98.81 312
6/8/2012 98.92 98.92 98.57 98.65 390
6/7/2012 98.87 98.87 98.31 98.41 202
6/6/2012 98.45 98.50 98.37 98.40 224
6/5/2012 98.17 98.57 98.17 98.39 151
6/4/2012 97.72 98.96 97.72 98.30 105
6/1/2012 98.39 98.97 97.83 98.18 570
5/31/2012 98.71 98.71 98.17 98.36 1442
5/30/2012 99.29 99.54 98.66 98.87 984
5/29/2012 99.27 99.44 99.04 99.30 220
5/25/2012 99.06 99.07 98.94 99.05 35
5/24/2012 98.72 99.11 98.72 98.87 119
5/23/2012 99.20 99.20 98.70 98.77 760
5/22/2012 99.26 99.28 99.01 99.02 205
5/21/2012 98.46 99.21 98.46 99.05 252
5/18/2012 99.00 99.39 98.43 98.46 259
5/17/2012 100.13 100.13 98.74 98.74 984
5/16/2012 100.35 100.35 99.95 99.95 368
5/15/2012 100.28 100.32 100.01 100.16 160
5/14/2012 100.53 100.54 100.25 100.29 283
5/11/2012 100.37 100.59 100.36 100.43 170
5/10/2012 100.65 100.65 100.36 100.43 115
5/9/2012 100.50 100.55 100.29 100.42 265
5/8/2012 100.70 100.70 100.22 100.54 359
5/7/2012 100.35 100.72 100.35 100.72 130
5/4/2012 100.76 100.76 100.31 100.43 560
5/3/2012 100.73 100.81 100.66 100.68 600
5/2/2012 100.62 100.74 100.57 100.73 240
5/1/2012 100.52 100.66 100.38 100.66 321
4/30/2012 100.27 100.67 100.15 100.47 757
4/27/2012 100.77 100.77 100.30 100.34 1152
4/26/2012 100.50 100.60 100.25 100.25 335
4/25/2012 100.37 100.48 100.07 100.48 372
4/24/2012 100.15 100.38 100.10 100.28 374
4/23/2012 100.07 100.07 99.98 100.07 256
4/20/2012 100.18 100.21 100.09 100.19 465
4/19/2012 100.14 100.17 100.02 100.06 423
4/18/2012 100.27 100.27 100.01 100.07 382
4/17/2012 100.00 100.30 99.89 100.16 279
4/16/2012 99.98 99.98 99.80 99.92 404
4/13/2012 99.92 99.92 99.66 99.66 157
4/12/2012 99.87 100.00 99.69 100.00 177
4/11/2012 99.90 99.96 99.65 99.68 379
4/10/2012 99.96 99.96 99.32 99.53 331
4/9/2012 100.09 100.09 99.73 99.79 205
4/5/2012 100.03 100.03 99.84 99.99 848
4/4/2012 100.18 100.18 99.99 100.05 231
4/3/2012 100.10 100.10 100.03 100.05 186
4/2/2012 99.83 100.10 99.83 100.04 276
3/30/2012 100.48 100.48 99.84 99.84 761
3/29/2012 100.34 100.43 100.27 100.39 147
3/28/2012 100.45 100.53 100.23 100.38 154
3/27/2012 100.40 100.41 100.31 100.38 367
3/26/2012 100.38 100.44 100.20 100.36 348
3/23/2012 100.36 100.36 100.20 100.28 231
3/22/2012 100.56 100.56 100.20 100.32 475
3/21/2012 100.59 100.59 100.22 100.25 242
3/20/2012 100.79 100.79 100.30 100.37 398
3/19/2012 100.67 100.67 100.27 100.35 395
3/16/2012 100.35 100.35 100.05 100.21 269
3/15/2012 100.30 100.30 100.00 100.23 85
3/14/2012 100.20 100.29 100.07 100.15 236
3/13/2012 100.09 100.20 100.05 100.20 322
3/12/2012 100.18 100.18 99.97 100.07 245
3/9/2012 100.10 100.12 99.80 100.00 174
3/8/2012 100.00 100.04 99.81 99.98 639
Marketplace
Trading Center