$101.33 -0.02 (%) PIMCO ETF Shs PIMCO Enhanced Short Maturity Active Exchange-Traded Fund -

Dec. 5, 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
12/5/2016101.33101.35101.33101.33300,879
12/2/2016101.35101.36101.32101.35419,008
12/1/2016101.36101.36101.31101.35601,525
11/30/2016101.46101.48101.45101.48596,870
11/29/2016101.45101.49101.44101.47554,598
11/28/2016101.47101.48101.44101.46403,289
11/25/2016101.44101.46101.42101.43175,458
11/23/2016101.41101.43101.40101.42398,094
11/21/2016101.41101.46101.41101.43698,057
11/18/2016101.44101.46101.41101.43271,451
11/17/2016101.41101.44101.41101.43488,317
11/16/2016101.43101.44101.40101.41382,512
11/15/2016101.44101.44101.40101.42436,674
11/14/2016101.43101.44101.39101.42631,830
11/11/2016101.41101.42101.36101.40581,194
11/10/2016101.37101.42101.37101.41357,612
11/9/2016101.37101.43101.36101.36541,213
11/8/2016101.44101.44101.38101.422,724,910
11/7/2016101.42101.43101.40101.42400,903
11/4/2016101.39101.43101.36101.43866,435
11/3/2016101.39101.40101.36101.39417,125
11/2/2016101.35101.41101.35101.39557,346
11/1/2016101.35101.41101.35101.41487,472
10/31/2016101.48101.50101.47101.50199,246
10/28/2016101.45101.48101.44101.45205,021
10/27/2016101.43101.47101.42101.46224,703
10/26/2016101.43101.44101.42101.44182,453
10/25/2016101.44101.45101.41101.42573,810
10/24/2016101.44101.45101.41101.42181,883
10/21/2016101.44101.44101.41101.43244,346
10/20/2016101.41101.44101.41101.43188,706
10/19/2016101.42101.44101.40101.43224,155
10/18/2016101.39101.44101.39101.40286,287
10/17/2016101.41101.44101.38101.38274,227
10/14/2016101.40101.41101.38101.40537,416
10/13/2016101.38101.41101.36101.38341,878
10/12/2016101.37101.40101.34101.35179,432
10/11/2016101.36101.37101.34101.36265,336
10/10/2016101.36101.37101.35101.37255,569
10/7/2016101.34101.38101.34101.37209,551
10/6/2016101.34101.36101.32101.34490,098
10/5/2016101.34101.35101.29101.29371,479
10/4/2016101.33101.34101.31101.33426,862
10/3/2016101.31101.34101.30101.32357,675
9/30/2016101.44101.46101.41101.41257,873
9/29/2016101.44101.45101.42101.45328,343
9/28/2016101.43101.45101.42101.45292,695
9/27/2016101.42101.45101.41101.44255,031
9/26/2016101.40101.42101.40101.40302,089
9/23/2016101.44101.44101.40101.40879,079
9/22/2016101.39101.42101.39101.42198,092
9/21/2016101.40101.40101.36101.40305,154
9/20/2016101.40101.42101.37101.41270,906
9/19/2016101.37101.43101.37101.40282,919
9/16/2016101.36101.40101.36101.36162,128
9/15/2016101.36101.39101.35101.39160,695
9/14/2016101.38101.41101.36101.36245,587
9/13/2016101.37101.40101.34101.38520,622
9/12/2016101.36101.39101.35101.35276,858
9/9/2016101.34101.38101.34101.36338,036
9/8/2016101.39101.39101.35101.38281,910
9/7/2016101.40101.40101.36101.38291,347
9/6/2016101.35101.39101.33101.39371,422
9/2/2016101.34101.35101.32101.34273,617
9/1/2016101.30101.35101.29101.29807,326
8/31/2016101.43101.45101.40101.45275,832
8/30/2016101.40101.43101.38101.42193,361
8/29/2016101.37101.42101.36101.39136,063
8/26/2016101.39101.40101.36101.38245,926
8/25/2016101.37101.40101.36101.37251,852
8/24/2016101.34101.39101.33101.38322,505
8/23/2016101.36101.38101.34101.37150,489
8/22/2016101.34101.36101.31101.35235,856
8/19/2016101.29101.34101.29101.34294,098
8/18/2016101.30101.34101.29101.34224,669
8/17/2016101.28101.30101.25101.30144,199
8/16/2016101.24101.28101.23101.25466,424
8/15/2016101.26101.26101.21101.21158,717
8/12/2016101.28101.29101.23101.26296,287
8/11/2016101.22101.26101.20101.23331,738
8/10/2016101.22101.25101.20101.21529,437
8/9/2016101.19101.22101.19101.21451,120
8/8/2016101.23101.24101.19101.21309,675
8/5/2016101.20101.20101.16101.19461,915
8/4/2016101.16101.21101.16101.21455,549
8/3/2016101.16101.20101.15101.15316,794
8/2/2016101.16101.19101.15101.18609,133
8/1/2016101.17101.18101.13101.16432,428
7/29/2016101.23101.28101.23101.27300,629
7/28/2016101.22101.25101.20101.24163,872
7/27/2016101.19101.24101.19101.20244,606
7/26/2016101.19101.22101.18101.22162,209
7/25/2016101.17101.19101.17101.17281,175
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center