Pimco Low Duration ETF (NY: LDUR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2015 | 79.87 | 80.10 | 79.77 | 80.07 | 18,618 | -0.00(-0.00%) |
| Jan 29, 2015 | 80.02 | 80.07 | 79.97 | 80.07 | 1,819 | -0.07(-0.09%) |
| Jan 28, 2015 | 79.96 | 80.14 | 79.96 | 80.14 | 92,274 | -0.05(-0.06%) |
| Jan 27, 2015 | 79.64 | 80.19 | 79.57 | 80.19 | 59,467 | +0.55(+0.69%) |
| Jan 26, 2015 | 79.33 | 79.65 | 79.30 | 79.64 | 39,353 | +0.23(+0.29%) |
| Jan 22, 2015 | 79.41 | 79.41 | 79.38 | 79.41 | 32 | +0.02(+0.03%) |
| Jan 21, 2015 | 79.39 | 79.39 | 79.39 | 79.39 | 402 | -0.01(-0.01%) |
| Jan 20, 2015 | 79.40 | 79.40 | 79.40 | 79.40 | 143 | -0.02(-0.02%) |
| Jan 14, 2015 | 79.37 | 79.41 | 79.37 | 79.41 | 300 | -0.22(-0.28%) |
| Jan 13, 2015 | 79.64 | 79.64 | 79.64 | 79.64 | 126 | +0.47(+0.59%) |
| Jan 07, 2015 | 79.33 | 79.17 | 79.17 | 79.17 | 378 | +0.02(+0.03%) |
| Jan 05, 2015 | 79.14 | 79.40 | 79.14 | 79.14 | 18 | -0.32(-0.40%) |
| Jan 02, 2015 | 79.33 | 79.46 | 79.33 | 79.46 | 410 | +0.02(+0.03%) |
| Dec 31, 2014 | 79.30 | 79.44 | 79.44 | 79.44 | 631 | -0.10(-0.13%) |
| Dec 24, 2014 | 79.54 | 79.54 | 79.54 | 79.54 | 34 | -0.07(-0.09%) |
| Dec 23, 2014 | 79.76 | 79.76 | 79.61 | 79.61 | 1,186 | -0.18(-0.22%) |
| Dec 17, 2014 | 79.85 | 79.79 | 79.79 | 79.79 | 2,019 | -0.15(-0.19%) |
| Dec 12, 2014 | 79.94 | 79.94 | 79.94 | 79.94 | 1 | -0.22(-0.27%) |
| Dec 08, 2014 | 80.17 | 80.17 | 80.16 | 80.16 | 1 | +0.16(+0.21%) |
| Dec 05, 2014 | 79.99 | 80.00 | 79.99 | 79.99 | 6,540 | -0.16(-0.20%) |
| Dec 04, 2014 | 80.15 | 80.15 | 80.15 | 80.15 | 1,262 | -0.01(-0.01%) |
| Dec 03, 2014 | 80.11 | 80.16 | 80.11 | 80.16 | 1,904 | +0.12(+0.15%) |
| Dec 02, 2014 | 80.06 | 80.06 | 80.04 | 80.04 | 3,330 | -0.03(-0.04%) |
| Nov 28, 2014 | 80.16 | 80.07 | 80.07 | 80.07 | 2,146 | -0.25(-0.32%) |
| Nov 26, 2014 | 80.44 | 80.32 | 80.32 | 80.32 | 2,272 | -0.10(-0.13%) |
| Nov 25, 2014 | 80.43 | 80.43 | 80.39 | 80.43 | 5,466 | +0.03(+0.04%) |
| Nov 24, 2014 | 80.46 | 80.46 | 80.39 | 80.40 | 1,388 | +0.03(+0.04%) |
| Nov 20, 2014 | 80.36 | 80.36 | 80.36 | 80.36 | 123 | +0.16(+0.20%) |
| Nov 19, 2014 | 80.30 | 80.30 | 80.21 | 80.21 | 4,486 | -0.13(-0.16%) |
| Nov 17, 2014 | 80.32 | 80.33 | 80.32 | 80.33 | 191 | -0.04(-0.05%) |
| Nov 14, 2014 | 80.37 | 80.37 | 80.37 | 80.37 | 445 | +0.08(+0.10%) |
| Nov 13, 2014 | 80.12 | 80.29 | 80.12 | 80.29 | 2,021 | +0.00(+0.00%) |
| Nov 12, 2014 | 80.36 | 80.36 | 80.29 | 80.29 | 376 | -0.12(-0.14%) |
| Nov 11, 2014 | 80.35 | 80.41 | 80.35 | 80.41 | 1,867 | +0.10(+0.12%) |
| Nov 10, 2014 | 80.31 | 80.31 | 80.31 | 80.31 | 174 | -0.16(-0.19%) |
| Nov 07, 2014 | 80.47 | 80.47 | 80.47 | 80.47 | 233 | +0.22(+0.28%) |
| Nov 06, 2014 | 80.26 | 80.26 | 80.21 | 80.25 | 720 | +0.00(+0.00%) |
| Nov 05, 2014 | 81.58 | 81.58 | 80.24 | 80.25 | 27,943 | -0.09(-0.11%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.