$101.09 0.00 (%) PIMCO ETF Shs PIMCO Enhanced Short Maturity Active Exchange-Traded Fund - NYSEARCA

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MINT historical data

Date Open High Low Close Volume
8/4/2015101.09101.12101.06101.09282,406
8/3/2015101.10101.14101.07101.071,196,480
7/31/2015101.15101.15101.10101.10141,160
7/30/2015101.17101.18101.14101.16378,169
7/29/2015101.17101.18101.15101.18215,793
7/28/2015101.16101.19101.14101.19835,771
7/27/2015101.17101.21101.17101.201,413,480
7/24/2015101.15101.16101.13101.161,466,870
7/23/2015101.13101.15101.11101.15282,638
7/22/2015101.14101.16101.11101.11231,452
7/21/2015101.13101.17101.12101.17140,052
7/20/2015101.16101.16101.10101.13723,434
7/17/2015101.13101.15101.12101.12363,809
7/16/2015101.12101.15101.08101.15518,696
7/15/2015101.14101.16101.12101.14660,687
7/14/2015101.15101.17101.14101.14580,793
7/13/2015101.11101.17101.11101.15260,309
7/10/2015101.16101.19101.11101.121,086,870
7/9/2015101.19101.20101.17101.19312,107
7/8/2015101.18101.22101.16101.22475,089
7/7/2015101.16101.21101.16101.20755,080
7/6/2015101.18101.18101.15101.16148,415
7/2/2015101.18101.21101.15101.19374,918
7/1/2015101.14101.17101.10101.171,079,070
6/30/2015101.10101.16101.10101.15464,711
6/29/2015101.22101.24101.19101.24424,932
6/26/2015101.23101.24101.22101.23309,464
6/25/2015101.20101.24101.20101.21214,112
6/24/2015101.23101.25101.21101.22196,654
6/23/2015101.21101.24101.20101.22170,354
6/22/2015101.24101.26101.21101.23151,237
6/19/2015101.25101.28101.24101.27160,512
6/18/2015101.23101.27101.21101.23190,126
6/17/2015101.25101.25101.23101.23542,954
6/16/2015101.26101.28101.24101.27229,062
6/15/2015101.25101.30101.24101.25220,626
6/12/2015101.25101.27101.22101.22464,926
6/11/2015101.27101.28101.24101.26437,454
6/10/2015101.26101.28101.24101.26339,283
6/9/2015101.27101.28101.24101.25337,132
6/8/2015101.22101.27101.21101.27645,595
6/5/2015101.17101.23101.16101.22248,600
6/4/2015101.21101.24101.20101.24255,077
6/3/2015101.21101.22101.16101.20291,866
6/2/2015101.21101.26101.19101.211,159,800
6/1/2015101.25101.25101.19101.25708,542
5/29/2015101.23101.30101.21101.27264,050
5/28/2015101.28101.32101.27101.32265,129
5/27/2015101.27101.30101.25101.28265,055
5/26/2015101.30101.32101.27101.291,296,500
5/22/2015101.26101.31101.26101.29572,439
5/21/2015101.26101.30101.26101.28112,099
5/20/2015101.27101.35101.26101.35168,917
5/19/2015101.26101.30101.26101.27279,219
5/18/2015101.24101.28101.22101.27450,429
5/15/2015101.25101.29101.24101.26181,678
5/14/2015101.27101.29101.23101.29153,791
5/13/2015101.22101.29101.22101.29310,580
5/12/2015101.22101.22101.20101.21176,204
5/11/2015101.23101.23101.18101.18278,836
5/8/2015101.21101.25101.21101.23203,737
5/7/2015101.17101.21101.14101.19474,867
5/6/2015101.17101.17101.13101.17366,506
5/5/2015101.17101.20101.12101.17414,542
5/4/2015101.14101.21101.14101.15328,193
5/1/2015101.13101.18101.09101.10983,259
4/30/2015101.16101.20101.12101.20411,516
4/29/2015101.19101.23101.17101.20229,630
4/28/2015101.21101.25101.20101.22122,659
4/27/2015101.22101.25101.21101.23983,584
4/24/2015101.20101.25101.20101.25181,666
4/23/2015101.21101.24101.21101.24181,841
4/22/2015101.20101.22101.18101.19196,401
4/21/2015101.22101.22101.18101.18162,443
4/20/2015101.21101.23101.17101.22406,113
4/17/2015101.22101.24101.17101.21173,263
4/16/2015101.23101.26101.19101.26296,225
4/15/2015101.22101.25101.18101.25172,477
4/14/2015101.16101.23101.16101.22198,885
4/13/2015101.15101.24101.15101.24270,542
4/10/2015101.15101.20101.14101.17225,018
4/9/2015101.19101.21101.14101.14284,079
4/8/2015101.16101.20101.15101.17222,645
4/7/2015101.18101.21101.15101.15553,379
4/6/2015101.16101.20101.16101.20229,506
4/2/2015101.12101.18101.12101.18791,625
4/1/2015101.15101.19101.12101.19240,008
3/31/2015101.18101.21101.13101.15385,945
3/30/2015101.19101.23101.18101.212,308,820
3/27/2015101.16101.20101.16101.19240,390
3/26/2015101.16101.18101.13101.15219,565
3/25/2015101.17101.24101.13101.20212,008
3/24/2015101.17101.22101.16101.21239,029
3/23/2015101.15101.23101.13101.23634,412
3/20/2015101.13101.24101.13101.15325,109
3/19/2015101.13101.16101.09101.14256,352
3/18/2015101.12101.24101.12101.21194,920
3/17/2015101.13101.18101.12101.172,286,930
3/16/2015101.19101.19101.14101.151,123,650
3/13/2015101.12101.18101.10101.17329,044
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!