Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pimco Low Duration ETF
(NY:
LDUR
)
94.25
-0.16 (-0.17%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2015
79.83
79.93
79.72
79.81
5,955
-0.12(-0.15%)
Feb 25, 2015
79.93
79.93
79.54
79.93
174
+0.01(+0.02%)
Feb 24, 2015
79.89
79.92
79.89
79.92
386
+0.23(+0.29%)
Feb 23, 2015
79.72
79.72
79.69
79.69
1,188
-0.24(-0.30%)
Feb 20, 2015
79.92
79.92
79.92
79.92
3,481
+0.01(+0.01%)
Feb 19, 2015
79.87
79.91
79.80
79.91
10,349
+0.29(+0.37%)
Feb 18, 2015
80.05
80.05
79.62
79.62
471
-0.16(-0.21%)
Feb 17, 2015
79.80
79.80
79.54
79.79
1,512
+0.49(+0.62%)
Feb 13, 2015
79.57
79.30
79.30
79.30
760
-0.08(-0.11%)
Feb 12, 2015
79.38
79.38
79.38
79.38
447
-0.15(-0.18%)
Feb 11, 2015
79.53
79.53
79.53
79.53
503
+0.02(+0.03%)
Feb 10, 2015
79.44
79.50
79.26
79.50
997
+0.28(+0.35%)
Feb 09, 2015
79.71
79.71
79.23
79.23
1,324
+0.02(+0.02%)
Feb 06, 2015
79.22
79.22
79.21
79.21
650
-0.29(-0.37%)
Feb 05, 2015
79.37
79.50
79.24
79.50
1,645
+0.10(+0.13%)
Feb 04, 2015
79.55
79.55
79.40
79.40
3,721
-0.28(-0.36%)
Feb 03, 2015
79.82
79.84
78.99
79.69
5,014
-0.20(-0.25%)
Feb 02, 2015
79.79
79.88
79.70
79.88
25,585
+0.13(+0.17%)
Jan 30, 2015
79.55
79.77
79.45
79.75
18,694
-0.00(-0.00%)
Jan 29, 2015
79.70
79.75
79.65
79.75
1,826
-0.07(-0.09%)
Jan 28, 2015
79.64
79.82
79.64
79.82
92,647
-0.05(-0.06%)
Jan 27, 2015
79.31
79.87
79.25
79.87
59,708
+0.54(+0.69%)
Jan 26, 2015
79.01
79.33
78.98
79.32
39,512
+0.23(+0.29%)
Jan 22, 2015
79.09
79.09
79.06
79.09
32
+0.02(+0.03%)
Jan 21, 2015
79.07
79.07
79.07
79.07
404
-0.01(-0.01%)
Jan 20, 2015
79.08
79.08
79.08
79.08
144
-0.02(-0.02%)
Jan 14, 2015
79.05
79.09
79.05
79.09
301
-0.22(-0.28%)
Jan 13, 2015
79.31
79.31
79.31
79.31
126
+0.47(+0.59%)
Jan 07, 2015
79.01
78.85
78.85
78.85
380
+0.02(+0.03%)
Jan 05, 2015
78.83
79.08
78.83
78.83
19
-0.32(-0.40%)
Jan 02, 2015
79.01
79.14
79.01
79.14
411
+0.02(+0.03%)
Dec 31, 2014
78.98
79.12
79.12
79.12
633
-0.10(-0.13%)
Dec 24, 2014
79.22
79.22
79.22
79.22
34
-0.07(-0.09%)
Dec 23, 2014
79.44
79.44
79.29
79.29
1,191
-0.18(-0.22%)
Dec 17, 2014
79.53
79.46
79.46
79.46
2,027
-0.15(-0.19%)
Dec 12, 2014
79.61
79.61
79.61
79.61
1
-0.22(-0.27%)
Dec 08, 2014
79.84
79.84
79.84
79.83
1
+0.16(+0.21%)
Dec 05, 2014
79.67
79.67
79.67
79.67
6,566
-0.16(-0.20%)
Dec 04, 2014
79.83
79.83
79.83
79.83
1,267
-0.01(-0.01%)
Dec 03, 2014
79.79
79.84
79.79
79.84
1,912
+0.12(+0.15%)
Dec 02, 2014
79.74
79.74
79.72
79.72
3,343
-0.03(-0.04%)
Nov 28, 2014
79.84
79.75
79.75
79.75
2,154
-0.25(-0.32%)
Nov 26, 2014
80.12
80.00
80.00
80.00
2,281
-0.10(-0.13%)
Nov 25, 2014
80.10
80.10
80.06
80.10
5,488
+0.03(+0.04%)
Nov 24, 2014
80.13
80.14
80.06
80.07
1,394
+0.03(+0.04%)
Nov 20, 2014
80.04
80.04
80.04
80.04
124
+0.16(+0.20%)
Nov 19, 2014
79.98
79.98
79.88
79.88
4,504
-0.13(-0.16%)
Nov 17, 2014
80.00
80.01
80.00
80.01
192
-0.04(-0.05%)
Nov 14, 2014
80.05
80.05
80.05
80.05
447
+0.08(+0.10%)
Nov 13, 2014
79.80
79.97
79.80
79.97
2,029
+0.00(+0.00%)
Nov 12, 2014
80.04
80.04
79.97
79.97
377
-0.12(-0.14%)
Nov 11, 2014
80.03
80.09
80.03
80.09
1,874
+0.10(+0.12%)
Nov 10, 2014
79.99
79.99
79.99
79.99
174
-0.16(-0.19%)
Nov 07, 2014
80.14
80.14
80.14
80.14
234
+0.22(+0.28%)
Nov 06, 2014
79.93
79.93
79.88
79.92
723
+0.00(+0.00%)
Nov 05, 2014
81.26
81.26
79.91
79.92
28,057
-0.09(-0.11%)
Nov 04, 2014
80.08
80.10
79.99
80.01
11,729
+0.25(+0.32%)
Oct 31, 2014
79.87
79.87
79.76
79.76
133
-0.49(-0.60%)
Oct 30, 2014
80.24
80.24
80.24
80.24
190
+0.08(+0.10%)
Oct 28, 2014
80.16
80.16
80.16
80.16
2
+0.06(+0.07%)
Oct 27, 2014
80.15
80.15
80.10
80.10
2,138
-0.05(-0.06%)
Oct 24, 2014
80.15
80.15
80.15
80.15
465
+0.11(+0.13%)
Oct 23, 2014
80.10
80.12
80.03
80.04
7,319
-0.19(-0.24%)
Oct 21, 2014
80.24
80.24
80.24
80.24
157
-0.08(-0.10%)
Oct 20, 2014
80.32
80.32
80.32
80.32
863
+0.08(+0.10%)
Oct 15, 2014
80.24
80.24
80.24
80.24
49
-0.06(-0.07%)
Oct 14, 2014
80.33
80.33
80.29
80.29
2,362
-0.09(-0.12%)
Oct 13, 2014
80.30
80.14
80.14
80.39
2,524
+0.25(+0.31%)
Oct 08, 2014
80.09
80.14
80.14
80.14
1,013
+0.01(+0.02%)
Oct 07, 2014
80.12
80.12
80.12
80.12
183
+0.03(+0.04%)
Oct 06, 2014
80.14
80.14
80.09
80.09
2,272
+0.24(+0.30%)
Sep 30, 2014
79.85
79.85
79.85
79.85
39
-0.10(-0.13%)
Sep 29, 2014
79.95
79.95
79.95
79.95
633
+0.01(+0.01%)
Sep 26, 2014
79.99
79.99
79.95
79.95
6,059
-0.17(-0.21%)
Sep 25, 2014
80.11
80.11
80.11
80.11
35
+0.00(+0.00%)
Sep 24, 2014
80.29
80.29
80.06
80.11
1,831
+0.01(+0.01%)
Sep 22, 2014
80.10
80.10
80.10
80.10
126
-0.03(-0.04%)
Sep 19, 2014
80.14
80.14
80.14
80.14
683
+0.05(+0.06%)
Sep 18, 2014
80.09
80.09
80.09
80.09
870
-0.02(-0.02%)
Sep 17, 2014
80.15
80.16
80.10
80.10
662
-0.01(-0.01%)
Sep 16, 2014
80.11
80.11
80.11
80.11
49
+0.00(+0.00%)
Sep 15, 2014
80.11
80.11
80.11
80.11
697
+0.08(+0.10%)
Sep 12, 2014
80.06
80.06
80.02
80.02
572
+0.02(+0.03%)
Sep 11, 2014
80.00
80.00
80.00
80.00
96
+0.00(+0.00%)
Sep 10, 2014
80.04
80.04
80.00
80.00
1,277
-0.02(-0.02%)
Sep 09, 2014
79.72
80.02
75.98
80.02
1,784
-0.09(-0.11%)
Sep 08, 2014
80.23
80.23
80.02
80.10
4,058
-0.12(-0.15%)
Sep 05, 2014
80.21
80.23
80.21
80.22
807
+0.13(+0.17%)
Sep 04, 2014
80.09
80.09
80.09
80.09
138
+0.00(+0.00%)
Sep 03, 2014
80.09
80.09
80.09
80.09
318
+0.00(+0.00%)
Sep 02, 2014
84.96
84.96
79.91
80.09
3,048
-0.04(-0.05%)
Aug 29, 2014
80.14
80.13
80.13
80.13
1,901
+0.19(+0.24%)
Aug 28, 2014
79.94
79.96
79.96
79.94
197
-0.02(-0.03%)
Aug 27, 2014
79.96
79.96
79.96
79.96
618
-0.28(-0.35%)
Aug 26, 2014
80.24
80.25
80.24
80.25
4,512
+0.10(+0.13%)
Aug 25, 2014
80.18
80.18
80.14
80.14
2,083
-0.05(-0.06%)
Aug 22, 2014
80.18
80.19
80.18
80.19
4,381
-0.02(-0.03%)
Aug 21, 2014
80.19
80.21
80.18
80.21
1,560
+0.09(+0.11%)
Aug 20, 2014
80.08
80.13
80.08
80.13
1,583
+0.07(+0.08%)
Aug 19, 2014
80.06
80.06
80.06
80.06
197
-0.00(-0.00%)
Aug 18, 2014
79.99
80.06
79.99
80.06
2,817
-0.11(-0.14%)
Aug 15, 2014
80.17
80.17
80.17
80.17
315
+0.06(+0.07%)
Aug 14, 2014
80.52
80.52
80.08
80.12
8,887
+0.06(+0.08%)
Aug 13, 2014
80.10
80.11
80.06
80.06
4,348
+0.26(+0.33%)
Aug 12, 2014
79.80
79.80
79.80
79.80
5
+0.00(+0.00%)
Aug 11, 2014
79.80
79.80
79.80
79.80
145
-0.00(-0.00%)
Aug 08, 2014
80.07
80.07
79.83
79.80
3,066
-0.24(-0.30%)
Aug 07, 2014
80.04
80.04
80.04
80.04
628
+0.01(+0.01%)
Aug 06, 2014
80.00
80.03
79.83
80.03
1,982
-0.03(-0.03%)
Aug 05, 2014
80.06
80.06
80.06
80.06
109
+0.00(+0.00%)
Aug 04, 2014
79.77
80.07
79.77
80.06
5,331
+0.08(+0.10%)
Aug 01, 2014
79.98
79.98
79.98
79.98
397
+0.40(+0.51%)
Jul 31, 2014
79.57
79.57
79.57
79.57
250
-0.39(-0.49%)
Jul 30, 2014
79.96
79.96
79.96
79.96
1
+0.00(+0.00%)
Jul 29, 2014
79.96
79.96
79.96
79.96
97
+0.00(+0.00%)
Jul 28, 2014
79.99
79.99
79.96
79.96
6,012
-0.07(-0.09%)
Jul 25, 2014
80.00
80.03
80.00
80.03
19,782
+0.23(+0.29%)
Jul 24, 2014
79.80
79.80
79.79
79.80
1,332
-0.20(-0.25%)
Jul 23, 2014
80.00
80.00
80.00
80.00
40
+0.00(+0.00%)
Jul 22, 2014
79.97
80.00
79.95
80.00
2,413
-0.06(-0.08%)
Jul 21, 2014
80.06
80.06
80.06
80.06
760
+0.09(+0.12%)
Jul 18, 2014
79.75
79.97
79.75
79.97
1,822
+0.02(+0.02%)
Jul 17, 2014
79.95
79.95
79.95
79.95
31
+0.00(+0.00%)
Jul 16, 2014
79.95
79.95
79.95
79.95
154
+0.00(+0.00%)
Jul 15, 2014
79.95
79.95
79.95
79.95
78
+0.00(+0.00%)
Jul 14, 2014
79.95
79.95
79.95
79.95
1,434
-0.01(-0.01%)
Jul 10, 2014
79.99
79.96
79.96
79.96
9,886
-0.11(-0.13%)
Jul 09, 2014
80.06
80.06
80.06
80.06
114
+0.00(+0.00%)
Jul 08, 2014
80.06
80.06
80.06
80.06
444
+0.21(+0.27%)
Jul 07, 2014
79.85
79.85
79.85
79.85
135
+0.00(+0.00%)
Jul 03, 2014
79.85
79.85
79.85
79.85
0
+0.00(+0.00%)
Jul 02, 2014
79.85
79.85
79.85
79.85
261
-0.13(-0.16%)
Jun 30, 2014
79.98
79.98
79.98
79.98
380
-0.08(-0.10%)
Jun 25, 2014
80.07
80.06
80.06
80.06
633
+0.11(+0.14%)
Jun 24, 2014
79.95
79.95
79.95
79.95
35
+0.00(+0.00%)
Jun 23, 2014
79.95
79.95
79.95
79.95
3
+0.00(+0.00%)
Jun 20, 2014
79.95
79.95
79.95
79.95
154
+0.04(+0.05%)
Jun 19, 2014
79.95
79.95
79.91
79.91
1,787
-0.09(-0.12%)
Jun 18, 2014
80.19
80.19
79.99
80.00
1,683
-0.06(-0.08%)
Jun 16, 2014
80.06
80.06
80.06
80.06
0
+0.00(+0.00%)
Jun 13, 2014
80.06
80.06
80.06
80.06
1
+0.00(+0.00%)
Jun 11, 2014
80.06
80.06
80.06
80.06
0
+0.00(+0.00%)
Jun 10, 2014
80.06
80.06
80.06
80.06
31
+0.00(+0.00%)
Jun 06, 2014
80.06
80.06
80.06
80.06
1
+0.00(+0.00%)
Jun 05, 2014
80.06
80.06
80.06
80.06
321
+0.14(+0.18%)
Jun 04, 2014
79.92
79.92
79.92
79.92
163
+0.02(+0.02%)
Jun 03, 2014
79.95
79.95
79.91
79.91
1,633
+0.00(+0.00%)
Jun 02, 2014
79.92
79.92
79.91
79.91
1,855
+0.00(+0.00%)
May 30, 2014
80.30
80.30
79.91
79.91
386
-0.19(-0.24%)
May 29, 2014
80.10
80.10
80.10
80.10
152
+0.00(+0.00%)
May 28, 2014
80.10
80.10
80.10
80.10
136
+0.21(+0.27%)
May 27, 2014
79.72
79.95
79.72
79.88
13,241
-0.04(-0.05%)
May 23, 2014
79.46
79.92
79.92
79.92
24,082
-0.09(-0.11%)
May 22, 2014
80.01
80.03
80.00
80.01
1,949
-0.01(-0.01%)
May 20, 2014
80.02
80.02
80.02
80.02
0
+0.08(+0.10%)
May 19, 2014
79.94
79.94
79.94
79.94
253
-0.16(-0.20%)
May 16, 2014
80.10
80.10
80.10
80.10
12
+0.00(+0.00%)
May 15, 2014
80.10
80.10
80.10
80.10
83
+0.00(+0.00%)
May 14, 2014
80.10
80.10
80.10
80.10
760
+0.24(+0.31%)
May 12, 2014
79.85
79.85
79.85
79.85
506
-0.29(-0.36%)
May 09, 2014
80.14
80.14
80.14
80.14
126
+0.29(+0.37%)
May 08, 2014
79.85
79.85
79.85
79.85
1
+0.00(+0.00%)
May 07, 2014
79.85
79.85
79.85
79.85
152
+0.00(+0.00%)
May 06, 2014
79.82
79.85
79.82
79.85
697
+0.16(+0.20%)
May 05, 2014
79.68
79.69
79.66
79.69
684
-0.09(-0.11%)
May 02, 2014
79.78
79.78
79.78
79.78
176
+0.00(+0.00%)
May 01, 2014
79.78
79.78
79.78
79.78
1,038
+0.14(+0.18%)
Apr 30, 2014
79.80
79.83
79.64
79.64
908
+0.08(+0.10%)
Apr 29, 2014
79.55
79.59
79.55
79.56
1,216
-0.16(-0.21%)
Apr 28, 2014
79.77
79.77
79.72
79.72
1,064
-0.04(-0.05%)
Apr 25, 2014
79.77
79.77
79.76
79.76
709
-0.01(-0.01%)
Apr 24, 2014
79.78
79.79
79.75
79.77
4,360
-0.06(-0.07%)
Apr 23, 2014
79.79
79.83
79.79
79.83
887
+0.26(+0.33%)
Apr 22, 2014
79.47
79.58
79.47
79.57
1,173
-0.12(-0.15%)
Apr 17, 2014
79.69
79.69
79.69
79.69
0
+0.00(+0.00%)
Apr 16, 2014
79.69
79.69
79.69
79.69
105
+0.00(+0.00%)
Apr 15, 2014
79.53
79.69
79.53
79.69
1,898
+0.12(+0.15%)
Apr 11, 2014
79.57
79.57
79.57
79.57
0
+0.00(+0.00%)
Apr 10, 2014
79.57
79.57
79.57
79.57
1,389
+0.11(+0.14%)
Apr 09, 2014
79.50
79.57
79.46
79.46
10,067
+0.01(+0.01%)
Apr 08, 2014
79.45
79.45
79.45
79.45
3,003
+0.17(+0.21%)
Apr 07, 2014
79.32
79.32
79.28
79.28
1,017
+0.00(+0.00%)
Apr 04, 2014
79.28
79.28
79.28
79.28
394
+0.15(+0.19%)
Apr 03, 2014
79.13
79.13
79.13
79.13
2
+0.00(+0.00%)
Apr 02, 2014
79.13
79.13
79.13
79.13
133
-0.13(-0.17%)
Apr 01, 2014
79.31
79.31
79.13
79.27
4,623
+0.06(+0.07%)
Mar 31, 2014
79.21
79.21
79.21
79.21
262
-0.07(-0.09%)
Mar 28, 2014
79.28
79.28
79.28
79.28
296
+0.05(+0.07%)
Mar 27, 2014
79.28
79.29
79.23
79.23
1,318
-0.04(-0.06%)
Mar 26, 2014
79.28
79.28
79.28
79.28
2,031
+0.05(+0.06%)
Mar 25, 2014
79.26
79.26
79.17
79.23
4,043
+0.14(+0.18%)
Mar 24, 2014
79.10
79.10
79.09
79.09
1,267
-0.07(-0.09%)
Mar 21, 2014
79.12
79.16
79.12
79.16
1,778
+0.02(+0.02%)
Mar 20, 2014
79.12
79.14
79.11
79.14
4,090
-0.13(-0.17%)
Mar 19, 2014
79.24
79.28
79.24
79.28
6,133
+0.01(+0.01%)
Mar 17, 2014
79.27
79.27
79.27
79.27
126
-0.02(-0.03%)
Mar 14, 2014
79.29
79.29
79.29
79.29
128
-0.02(-0.02%)
Mar 13, 2014
79.29
79.31
79.29
79.31
2,680
+0.17(+0.21%)
Mar 12, 2014
79.14
79.14
79.14
79.14
257
-0.04(-0.05%)
Mar 11, 2014
79.57
79.57
79.18
79.18
551
-0.04(-0.05%)
Mar 10, 2014
79.22
79.22
79.22
79.22
221
-0.01(-0.01%)
Mar 07, 2014
79.22
79.23
79.22
79.23
787
-0.06(-0.08%)
Mar 06, 2014
79.29
79.29
79.29
79.29
82
+0.00(+0.00%)
Mar 05, 2014
79.29
79.29
79.29
79.29
888
-0.02(-0.02%)
Mar 04, 2014
79.31
79.31
79.31
79.31
126
+0.11(+0.14%)
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
.