$101.19 0.00 (%) PIMCO ETF Shs PIMCO Enhanced Short Maturity Active Exchange-Traded Fund -

Jul. 22, 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

MINT historical data

Date Open High Low Close Volume
7/22/2016101.14101.20101.14101.19205,279
7/21/2016101.16101.18101.14101.16393,642
7/20/2016101.16101.17101.13101.14248,848
7/19/2016101.16101.16101.13101.14199,292
7/18/2016101.10101.16101.10101.15298,842
7/15/2016101.12101.14101.09101.13809,741
7/14/2016101.07101.13101.07101.12163,771
7/13/2016101.07101.12101.06101.08294,892
7/12/2016101.05101.08101.05101.05410,092
7/11/2016101.10101.11101.04101.05500,148
7/8/2016101.05101.10101.05101.10260,581
7/7/2016101.06101.08101.04101.071,097,160
7/6/2016101.07101.08101.04101.072,538,880
7/5/2016101.08101.09101.06101.06209,972
7/1/2016101.08101.08101.02101.05342,582
6/30/2016101.11101.18101.11101.17322,593
6/29/2016101.13101.15101.10101.132,646,080
6/28/2016101.08101.15101.08101.10297,324
6/27/2016101.10101.14101.08101.09440,787
6/24/2016101.15101.16101.10101.16443,954
6/23/2016101.14101.14101.12101.13137,079
6/22/2016101.13101.14101.10101.14253,443
6/21/2016101.11101.14101.11101.14210,068
6/20/2016101.09101.14101.07101.11164,271
6/17/2016101.09101.12101.09101.10199,392
6/16/2016101.13101.13101.09101.10261,840
6/15/2016101.10101.15101.07101.13258,114
6/14/2016101.07101.10101.06101.06136,890
6/13/2016101.11101.13101.09101.09157,815
6/10/2016101.07101.11101.07101.11190,069
6/9/2016101.06101.10101.06101.09199,999
6/8/2016101.08101.10101.05101.09377,084
6/7/2016101.06101.11101.04101.09208,481
6/6/2016101.06101.09101.05101.07322,549
6/3/2016101.08101.12101.06101.12305,686
6/2/2016101.02101.06101.02101.03170,469
6/1/2016101.09101.09101.04101.05228,691
5/31/2016101.10101.13101.10101.13164,957
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center