$101.32 +0.04 (%) PIMCO ETF Shs PIMCO Enhanced Short Maturity Active Exchange-Traded Fund - NYSEARCA

May. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MINT historical data

Date Open High Low Close Volume
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
3/11/2015101.11101.15101.08101.15259,510
3/10/2015101.12101.21101.12101.21221,035
3/9/2015101.12101.20101.09101.20415,329
3/6/2015101.08101.11101.06101.10178,305
3/5/2015101.06101.13101.06101.11144,862
3/4/2015101.09101.11101.08101.08323,779
3/3/2015101.04101.10101.04101.08312,299
3/2/2015101.07101.10100.99101.074,964,380
2/27/2015101.14101.14101.06101.08362,837
2/26/2015101.16101.16101.06101.16249,291
2/25/2015101.12101.18101.11101.11725,665
2/24/2015101.14101.19101.11101.14219,583
2/23/2015101.11101.14101.10101.12296,906
2/20/2015101.16101.17101.11101.13158,715
2/19/2015101.11101.20101.11101.14273,122
2/18/2015101.09101.13101.08101.112,028,110
2/17/2015101.09101.11101.06101.082,144,870
2/13/2015101.08101.10101.06101.06206,371
2/12/2015101.04101.09101.04101.07296,750
2/11/2015101.07101.10101.03101.03236,258
2/10/2015101.07101.11101.03101.06260,583
2/9/2015100.93101.13100.93101.04274,159
2/6/2015101.05101.05100.93100.93156,292
2/5/2015101.06101.06101.01101.04511,736
2/4/2015101.02101.05101.02101.05172,079
2/3/2015101.03101.08100.99101.021,868,990
2/2/2015101.04101.07101.02101.04938,160
1/30/2015101.00101.08101.00101.08215,377
1/29/2015101.08101.09101.07101.08200,993
1/28/2015101.10101.10101.05101.09277,400
1/27/2015101.07101.09101.05101.07244,195
1/26/2015101.06101.10101.05101.07457,385
1/23/2015101.11101.11101.03101.05306,259
1/22/2015101.07101.09101.01101.05474,671
1/21/2015101.06101.10101.01101.02357,428
1/20/2015101.01101.10101.01101.10464,080
1/16/2015101.10101.10100.99100.99335,155
1/15/2015101.07101.10101.05101.06503,196
1/14/2015101.06101.11101.04101.05215,294
1/13/2015101.02101.10101.00101.08324,732
1/12/2015101.08101.08101.02101.02336,945
1/9/2015101.03101.08101.01101.04415,339
1/8/2015101.06101.08100.99100.99368,663
1/6/2015101.05101.09101.01101.06210,873
1/5/2015101.02101.08101.01101.08709,571
1/2/2015101.00101.07101.00101.07151,210
12/31/2014101.05101.08101.01101.06643,842
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center