$101.36 +0.03 (%) PIMCO ETF Shs PIMCO Enhanced Short Maturity Exchange-Traded Fund - NYSEARCA

Oct. 24, 2014 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MINT historical data

Date Open High Low Close Volume
10/23/2014101.35101.42101.32101.33308,426
10/22/2014101.40101.41101.34101.37605,913
10/21/2014101.36101.42101.36101.42383,504
10/20/2014101.43101.45101.38101.413,650,260
10/17/2014101.38101.40101.32101.33576,967
10/16/2014101.43101.47101.35101.40306,271
10/15/2014101.42101.53101.40101.46564,847
10/14/2014101.40101.45101.40101.42257,483
10/13/2014101.40101.44101.40101.40293,135
10/10/2014101.40101.43101.38101.38870,058
10/9/2014101.40101.43101.37101.40995,064
10/8/2014101.39101.48101.38101.45203,192
10/7/2014101.40101.47101.37101.46246,670
10/6/2014101.38101.43101.37101.42188,633
10/3/2014101.40101.42101.35101.37209,294
10/2/2014101.40101.45101.40101.441,463,180
10/1/2014101.40101.45101.40101.45516,311
9/30/2014101.39101.40101.35101.35352,585
9/29/2014101.46101.49101.45101.481,143,000
9/26/2014101.45101.49101.43101.49838,696
9/25/2014101.46101.53101.46101.50357,039
9/24/2014101.50101.50101.43101.45750,383
9/23/2014101.47101.49101.46101.49374,879
9/22/2014101.49101.49101.45101.46393,171
9/19/2014101.48101.49101.45101.47152,551
9/18/2014101.47101.50101.45101.49190,680
9/17/2014101.47101.51101.46101.47127,034
9/16/2014101.49101.52101.46101.49135,572
9/15/2014101.43101.51101.43101.47802,391
9/12/2014101.40101.45101.40101.431,160,270
9/11/2014101.45101.45101.42101.42374,430
9/10/2014101.40101.44101.40101.41394,899
9/9/2014101.40101.44101.40101.43352,804
9/8/2014101.45101.47101.42101.44185,018
9/5/2014101.43101.48101.43101.44258,016
9/4/2014101.45101.45101.40101.44286,324
9/3/2014101.40101.44101.39101.41238,338
9/2/2014101.41101.44101.39101.39184,151
8/29/2014101.44101.45101.40101.44169,976
8/28/2014101.46101.48101.45101.46138,660
8/27/2014101.47101.50101.46101.49156,286
8/26/2014101.51101.51101.44101.48187,282
8/25/2014101.46101.48101.44101.44194,825
8/22/2014101.50101.50101.44101.45143,033
8/21/2014101.49101.50101.45101.49152,031
8/20/2014101.44101.50101.44101.45180,943
8/19/2014101.49101.49101.43101.44387,095
8/18/2014101.47101.48101.42101.42171,020
8/15/2014101.46101.48101.43101.43352,714
8/14/2014101.49101.50101.46101.48221,807
8/13/2014101.49101.51101.46101.48296,080
8/12/2014101.45101.48101.43101.46118,903
8/11/2014101.43101.46101.42101.44161,182
8/8/2014101.47101.47101.42101.42122,826
8/7/2014101.44101.48101.40101.46627,235
8/6/2014101.44101.47101.42101.46158,822
8/5/2014101.44101.46101.41101.46176,331
8/4/2014101.46101.47101.41101.41179,624
8/1/2014101.42101.51101.42101.481,056,580
7/31/2014101.37101.46101.37101.46517,552
7/30/2014101.46101.47101.41101.47206,046
7/29/2014101.45101.50101.44101.49226,901
7/28/2014101.44101.50101.44101.46257,465
7/25/2014101.45101.49101.43101.43209,948
7/24/2014101.46101.47101.44101.45118,330
7/23/2014101.50101.50101.45101.45207,164
7/22/2014101.50101.50101.46101.49199,875
7/21/2014101.46101.50101.45101.46160,375
7/18/2014101.47101.49101.43101.45273,694
7/17/2014101.46101.51101.46101.50178,732
7/16/2014101.46101.48101.44101.46107,569
7/15/2014101.46101.48101.45101.48126,850
7/14/2014101.50101.50101.44101.46131,373
7/11/2014101.48101.49101.44101.46139,937
7/10/2014101.45101.50101.44101.44356,082
7/9/2014101.41101.46101.41101.44258,347
7/8/2014101.49101.49101.42101.42360,215
7/7/2014101.44101.45101.38101.41360,095
7/3/2014101.40101.42101.38101.4288,015
7/2/2014101.38101.43101.38101.41215,853
7/1/2014101.38101.42101.38101.39193,043
6/30/2014101.45101.45101.40101.40913,852
6/27/2014101.48101.50101.45101.4893,076
6/26/2014101.48101.50101.46101.46124,743
6/25/2014101.47101.50101.45101.48166,123
6/24/2014101.47101.49101.42101.46241,665
6/20/2014101.41101.47101.41101.43169,701
6/19/2014101.46101.49101.45101.45147,106
6/18/2014101.45101.51101.44101.51159,325
6/17/2014101.43101.47101.42101.45199,667
6/16/2014101.45101.49101.43101.47171,619
6/13/2014101.46101.49101.44101.45266,352
6/12/2014101.46101.53101.46101.52168,498
6/11/2014101.46101.50101.45101.50140,829
6/10/2014101.43101.48101.43101.48142,389
6/9/2014101.45101.48101.44101.48320,109
6/6/2014101.44101.48101.43101.44263,404
6/5/2014101.43101.47101.42101.45163,339
6/4/2014101.43101.47101.41101.47430,700
6/3/2014101.42101.44101.39101.39196,887
  • Showing 1-100 of 1,239 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center