$101.12 +0.01 (%) PIMCO ETF Shs PIMCO Enhanced Short Maturity Active Exchange-Traded Fund -

May. 31, 2016 | 11:53 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

MINT historical data

Date Open High Low Close Volume
5/27/2016101.12101.15101.10101.11258,524
5/26/2016101.16101.16101.11101.11277,209
5/25/2016101.09101.14101.09101.14294,331
5/24/2016101.12101.13101.09101.09504,236
5/23/2016101.09101.12101.06101.11156,125
5/20/2016101.07101.10101.04101.10269,566
5/19/2016101.05101.08101.04101.07150,125
5/18/2016101.07101.07101.03101.03322,505
5/17/2016101.04101.06101.03101.06357,401
5/16/2016101.05101.08101.04101.06515,142
5/13/2016101.03101.07101.03101.05382,559
5/12/2016101.04101.05101.02101.05930,250
5/11/2016101.04101.05101.01101.03189,956
5/10/2016100.98101.04100.98101.03270,009
5/9/2016100.99101.04100.99101.03229,856
5/6/2016100.98101.02100.97100.98176,911
5/5/2016100.95100.99100.95100.96208,642
5/4/2016100.97100.99100.95100.96465,783
5/3/2016100.99100.99100.93100.94399,501
5/2/2016100.96100.97100.93100.93330,481
4/29/2016101.01101.06101.01101.02345,841
4/28/2016101.02101.06100.98101.04394,806
4/27/2016101.02101.02100.98101.00146,774
4/26/2016100.98101.00100.97100.97166,792
4/25/2016100.98101.00100.98100.99272,253
4/22/2016100.95101.00100.94100.94834,027
4/21/2016100.98100.99100.94100.96566,589
4/20/2016100.89100.93100.88100.90316,724
4/19/2016100.89100.91100.88100.89620,709
4/18/2016100.85100.89100.84100.89236,428
4/15/2016100.85100.89100.84100.87172,939
4/14/2016100.87100.87100.82100.86360,647
4/13/2016100.83100.86100.82100.86304,256
4/12/2016100.82100.84100.81100.84547,399
4/11/2016100.79100.82100.79100.80288,558
4/8/2016100.77100.81100.77100.79387,342
4/7/2016100.81100.82100.78100.78148,689
4/6/2016100.78100.80100.74100.79560,265
4/5/2016100.75100.77100.73100.77440,620
4/4/2016100.71100.75100.71100.74313,873
4/1/2016100.73100.74100.70100.73282,722
3/31/2016100.78100.83100.78100.78605,898
3/30/2016100.76100.82100.74100.80495,191
3/29/2016100.75100.79100.75100.77377,925
3/28/2016100.76100.76100.72100.76746,268
3/24/2016100.67100.76100.67100.74357,458
3/23/2016100.66100.75100.66100.71330,143
3/22/2016100.66100.71100.66100.70311,624
3/21/2016100.63100.71100.63100.69220,083
3/18/2016100.66100.69100.65100.67401,595
3/17/2016100.64100.68100.63100.66789,907
3/16/2016100.57100.65100.57100.63249,257
3/15/2016100.56100.60100.56100.57597,057
3/14/2016100.54100.59100.54100.56261,781
3/11/2016100.52100.57100.51100.56659,059
3/10/2016100.56100.56100.51100.54267,180
3/9/2016100.54100.56100.51100.51674,149
3/8/2016100.58100.58100.52100.54517,414
3/7/2016100.51100.55100.47100.50476,877
3/4/2016100.48100.52100.47100.52454,171
3/3/2016100.46100.52100.45100.51437,293
3/2/2016100.42100.48100.39100.481,605,150
3/1/2016100.50100.50100.42100.45806,640
2/29/2016100.54100.58100.49100.582,125,590
2/26/2016100.55100.57100.49100.522,043,370
2/25/2016100.57100.57100.53100.541,988,200
2/24/2016100.59100.59100.53100.55266,986
2/23/2016100.59100.60100.56100.58396,894
2/22/2016100.56100.60100.56100.58352,217
2/19/2016100.56100.62100.55100.56174,433
2/18/2016100.52100.61100.52100.61368,593
2/17/2016100.59100.59100.52100.55468,267
2/16/2016100.55100.59100.55100.57483,922
2/12/2016100.55100.59100.53100.57726,506
2/11/2016100.60100.61100.57100.60265,179
2/10/2016100.57100.60100.56100.58199,943
2/9/2016100.59100.62100.57100.611,283,070
2/8/2016100.61100.64100.56100.61395,343
2/5/2016100.62100.64100.58100.62373,920
2/4/2016100.64100.65100.61100.63371,127
2/3/2016100.64100.67100.58100.67312,966
2/2/2016100.63100.66100.63100.66587,760
2/1/2016100.65100.65100.61100.63301,461
1/29/2016100.74100.76100.70100.71500,505
1/28/2016100.72100.75100.70100.72240,276
1/27/2016100.75100.75100.68100.73360,767
1/26/2016100.77100.77100.69100.73398,998
1/25/2016100.74100.76100.68100.70456,715
1/22/2016100.68100.75100.68100.703,287,610
1/21/2016100.71100.72100.66100.66573,689
1/20/2016100.74100.74100.70100.72488,570
1/19/2016100.70100.76100.68100.72652,417
1/15/2016100.73100.77100.71100.73500,729
1/14/2016100.71100.75100.67100.70459,315
1/13/2016100.69100.74100.69100.73455,057
1/12/2016100.70100.76100.68100.71271,294
1/11/2016100.69100.73100.66100.73307,403
1/8/2016100.68100.72100.64100.70306,872
1/7/2016100.70100.72100.68100.71316,416
1/6/2016100.70100.73100.70100.72567,222
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center