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
Invst Grade Corp Bd Index Pimco ETF
(NY:
CORP
)
94.84
+0.46 (+0.49%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2011
67.86
67.86
67.59
67.59
883
-0.37(-0.55%)
Jun 29, 2011
67.71
68.06
67.71
67.96
18,718
-0.01(-0.01%)
Jun 28, 2011
68.36
68.42
67.97
67.97
20,178
-0.54(-0.79%)
Jun 27, 2011
68.72
68.72
68.51
68.51
11,488
-0.13(-0.19%)
Jun 24, 2011
68.64
68.64
68.64
68.64
2,590
+0.01(+0.02%)
Jun 23, 2011
68.70
68.70
68.61
68.63
19,294
+0.09(+0.13%)
Jun 22, 2011
68.51
68.54
68.51
68.54
662
+0.06(+0.09%)
Jun 21, 2011
68.37
68.51
68.37
68.48
28,720
+0.07(+0.11%)
Jun 20, 2011
68.40
68.40
68.40
68.40
149,348
-0.00(-0.01%)
Jun 17, 2011
68.41
68.41
68.41
68.41
147
-0.06(-0.08%)
Jun 16, 2011
68.31
68.47
68.23
68.47
5,034
+0.21(+0.31%)
Jun 15, 2011
68.06
68.32
68.02
68.25
13,992
+0.41(+0.60%)
Jun 14, 2011
68.06
68.12
67.85
67.85
1,385
-0.46(-0.68%)
Jun 13, 2011
68.39
68.39
68.31
68.31
972
-0.08(-0.12%)
Jun 10, 2011
68.55
68.55
68.37
68.39
3,807
+0.04(+0.06%)
Jun 09, 2011
68.50
68.50
68.30
68.35
1,693
-0.10(-0.14%)
Jun 08, 2011
68.44
68.55
68.44
68.45
5,928
+0.17(+0.24%)
Jun 07, 2011
68.27
68.30
68.15
68.28
3,313
-0.12(-0.17%)
Jun 06, 2011
68.39
68.40
68.38
68.40
294
+0.01(+0.01%)
Jun 02, 2011
68.39
68.39
68.39
68.39
0
+0.03(+0.04%)
May 24, 2011
68.36
68.36
68.36
68.36
294
-0.01(-0.01%)
May 20, 2011
68.37
68.37
68.37
68.37
736
+0.15(+0.22%)
May 19, 2011
68.06
68.30
67.90
68.22
18,125
-0.11(-0.17%)
May 18, 2011
68.37
68.37
68.34
68.34
441
-0.23(-0.33%)
May 17, 2011
68.57
68.57
68.38
68.56
530
+0.13(+0.19%)
May 16, 2011
68.31
68.44
68.21
68.43
1,500
+0.13(+0.19%)
May 13, 2011
68.26
68.30
68.26
68.30
8,984
+0.27(+0.40%)
May 12, 2011
68.07
68.10
68.03
68.03
736
-0.10(-0.15%)
May 11, 2011
68.13
68.13
68.13
68.13
7,511
-0.03(-0.04%)
May 10, 2011
68.19
68.19
68.06
68.16
1,620
-0.04(-0.06%)
May 06, 2011
68.20
68.20
68.20
68.20
7,364
-0.10(-0.15%)
May 05, 2011
68.05
68.30
68.05
68.30
2,553
+0.12(+0.18%)
May 04, 2011
67.92
68.19
67.92
68.18
2,633
+0.34(+0.50%)
May 03, 2011
67.86
67.86
67.84
67.84
515
-0.03(-0.04%)
May 02, 2011
67.87
67.87
67.87
67.87
22,078
+0.18(+0.27%)
Apr 29, 2011
67.69
67.70
67.68
67.68
1,767
-0.07(-0.11%)
Apr 28, 2011
67.82
67.83
67.76
67.76
9,868
+0.03(+0.05%)
Apr 27, 2011
67.73
67.73
67.73
67.73
1,472
+0.02(+0.03%)
Apr 26, 2011
67.70
67.70
67.70
67.70
220
+0.22(+0.32%)
Apr 25, 2011
67.49
67.49
67.49
67.49
2,296
+0.05(+0.07%)
Apr 21, 2011
67.43
67.45
67.43
67.44
1,620
+0.22(+0.33%)
Apr 20, 2011
67.44
67.44
67.22
67.22
2,156
-0.16(-0.23%)
Apr 19, 2011
67.37
67.37
67.37
67.37
449
+0.09(+0.14%)
Apr 18, 2011
67.26
67.28
67.26
67.28
589
+0.08(+0.11%)
Apr 15, 2011
67.13
67.20
67.07
67.20
2,197
+0.18(+0.26%)
Apr 14, 2011
67.11
67.11
67.03
67.03
1,031
-0.01(-0.02%)
Apr 13, 2011
67.04
67.04
67.04
67.04
1,767
+0.14(+0.20%)
Apr 12, 2011
66.77
66.94
66.77
66.90
2,474
+0.26(+0.40%)
Apr 11, 2011
66.61
66.64
66.61
66.64
294
+0.05(+0.08%)
Apr 08, 2011
66.58
66.58
66.56
66.58
589
-0.11(-0.17%)
Apr 07, 2011
66.65
66.71
66.65
66.70
1,767
-0.01(-0.01%)
Apr 06, 2011
66.71
66.71
66.71
66.71
294
-0.05(-0.07%)
Apr 05, 2011
66.94
66.94
66.74
66.75
10,313
-0.22(-0.33%)
Apr 04, 2011
66.96
66.98
66.96
66.98
589
+0.20(+0.30%)
Apr 01, 2011
66.71
66.77
66.71
66.77
9,794
+0.07(+0.10%)
Mar 31, 2011
66.77
66.92
66.67
66.71
3,976
-0.31(-0.46%)
Mar 30, 2011
67.01
67.01
67.01
67.01
810
-0.07(-0.10%)
Mar 29, 2011
67.28
67.28
67.08
67.08
599
-0.12(-0.17%)
Mar 28, 2011
67.20
67.20
67.20
67.20
191
+0.07(+0.11%)
Mar 25, 2011
67.32
67.32
67.12
67.12
6,485
-0.20(-0.29%)
Mar 24, 2011
67.32
67.32
67.32
67.32
294
-0.06(-0.09%)
Mar 22, 2011
67.38
67.38
67.38
67.38
0
-0.04(-0.06%)
Mar 21, 2011
67.40
67.42
67.39
67.42
14,068
-0.16(-0.23%)
Mar 18, 2011
67.58
67.58
67.58
67.58
213
-0.01(-0.02%)
Mar 17, 2011
67.59
67.59
67.59
67.59
409
-0.31(-0.45%)
Mar 16, 2011
67.70
67.89
67.60
67.89
2,947
+0.60(+0.89%)
Mar 15, 2011
67.26
67.30
67.26
67.30
1,767
-0.20(-0.30%)
Mar 14, 2011
67.50
67.50
67.50
67.50
1,739
+0.18(+0.27%)
Mar 11, 2011
67.32
67.32
67.32
67.32
883
-0.06(-0.09%)
Mar 10, 2011
67.14
67.38
67.14
67.38
8,323
+0.33(+0.50%)
Mar 09, 2011
67.01
67.05
67.01
67.05
7,658
+0.14(+0.21%)
Mar 08, 2011
66.90
66.90
66.90
66.90
294
-0.04(-0.06%)
Mar 07, 2011
67.22
67.22
66.94
66.94
589
+0.03(+0.05%)
Mar 04, 2011
66.86
66.91
66.86
66.91
22,386
+0.17(+0.25%)
Mar 03, 2011
66.84
66.84
66.73
66.74
8,248
-0.58(-0.86%)
Mar 02, 2011
67.32
67.32
67.32
67.32
606
+0.00(+0.00%)
Mar 01, 2011
67.15
67.32
67.09
67.32
9,573
+0.07(+0.10%)
Feb 28, 2011
67.26
67.26
67.25
67.25
780
-0.03(-0.05%)
Feb 25, 2011
67.28
67.28
67.28
67.28
7,806
-0.01(-0.02%)
Feb 24, 2011
67.23
67.35
67.23
67.30
51,844
+0.20(+0.30%)
Feb 23, 2011
67.22
67.24
67.10
67.10
883
-0.12(-0.17%)
Feb 22, 2011
67.05
67.22
67.05
67.22
49,341
+0.44(+0.66%)
Feb 18, 2011
66.71
66.77
66.71
66.77
14,510
-0.06(-0.09%)
Feb 17, 2011
66.89
66.89
66.83
66.84
7,535
+0.10(+0.14%)
Feb 16, 2011
66.85
66.85
66.70
66.74
4,418
+0.14(+0.20%)
Feb 15, 2011
66.65
66.65
66.60
66.60
1,306
+0.07(+0.10%)
Feb 14, 2011
66.54
66.54
66.54
66.54
294
+0.10(+0.15%)
Feb 11, 2011
66.45
66.60
66.37
66.44
20,914
+0.24(+0.36%)
Feb 10, 2011
66.37
66.40
66.20
66.20
1,472
-0.17(-0.26%)
Feb 09, 2011
66.30
66.37
66.30
66.37
589
+0.00(+0.00%)
Feb 08, 2011
66.33
66.43
66.33
66.37
3,019
+0.16(+0.24%)
Feb 07, 2011
66.20
66.25
66.12
66.21
230,566
+0.03(+0.05%)
Feb 04, 2011
66.14
66.22
66.14
66.18
6,782
-0.26(-0.39%)
Feb 03, 2011
66.50
66.51
66.43
66.43
673
-0.21(-0.31%)
Feb 02, 2011
66.66
66.71
66.60
66.64
2,151
-0.16(-0.24%)
Feb 01, 2011
66.71
66.80
66.71
66.80
22,749
-0.21(-0.31%)
Jan 31, 2011
67.15
67.15
67.01
67.01
1,066
-0.35(-0.51%)
Jan 28, 2011
67.35
67.35
67.35
67.35
294
+0.01(+0.01%)
Jan 27, 2011
67.21
67.35
67.21
67.34
1,855
+0.18(+0.27%)
Jan 26, 2011
66.90
67.16
66.90
67.16
1,204
-0.36(-0.53%)
Jan 25, 2011
67.52
67.52
67.52
67.52
306
+0.25(+0.37%)
Jan 24, 2011
67.27
67.27
67.27
67.27
5,685
+0.09(+0.13%)
Jan 21, 2011
66.78
67.18
66.78
67.18
1,676
+0.31(+0.46%)
Jan 20, 2011
66.95
66.95
66.88
66.88
294
-0.45(-0.67%)
Jan 19, 2011
67.37
67.37
67.33
67.33
955
+0.18(+0.28%)
Jan 18, 2011
67.10
67.14
67.10
67.14
901
-0.23(-0.34%)
Jan 14, 2011
67.49
67.53
67.32
67.37
2,297
-0.05(-0.07%)
Jan 13, 2011
67.11
67.42
67.11
67.42
1,353
+0.18(+0.27%)
Jan 12, 2011
67.05
67.26
66.99
67.24
13,942
+0.11(+0.17%)
Jan 11, 2011
67.12
67.12
67.12
67.12
220
-0.16(-0.24%)
Jan 10, 2011
67.28
67.28
67.28
67.28
1,201
-0.01(-0.02%)
Jan 07, 2011
67.32
67.32
67.30
67.30
1,238
+0.44(+0.66%)
Jan 06, 2011
66.81
66.98
66.77
66.86
38,027
-0.01(-0.01%)
Jan 05, 2011
66.71
66.89
66.71
66.86
210,963
-0.24(-0.36%)
Jan 04, 2011
67.29
67.29
67.05
67.10
41,461
+0.54(+0.81%)
Jan 03, 2011
66.56
66.56
66.56
66.56
294
-0.57(-0.85%)
Dec 31, 2010
66.75
67.31
66.75
67.13
1,145
+0.60(+0.90%)
Dec 30, 2010
66.84
66.91
66.48
66.54
589
-0.24(-0.36%)
Dec 28, 2010
66.78
66.78
66.78
66.78
147
-0.10(-0.15%)
Dec 27, 2010
66.88
66.88
66.88
66.88
441
+0.36(+0.54%)
Dec 23, 2010
66.96
66.96
66.52
66.52
294
-0.19(-0.28%)
Dec 21, 2010
66.71
66.71
66.71
66.71
7,217
-0.05(-0.08%)
Dec 17, 2010
66.47
66.76
66.76
66.76
10,751
+0.55(+0.83%)
Dec 16, 2010
66.03
66.21
66.03
66.21
298
-0.09(-0.13%)
Dec 15, 2010
66.60
66.60
66.16
66.30
22,066
+0.32(+0.49%)
Dec 14, 2010
66.33
66.37
65.96
65.98
23,860
-0.74(-1.10%)
Dec 13, 2010
66.67
66.85
66.67
66.71
8,966
-0.09(-0.14%)
Dec 10, 2010
67.06
67.06
66.81
66.81
319
-0.22(-0.32%)
Dec 09, 2010
67.09
67.10
66.84
67.03
10,472
+0.42(+0.63%)
Dec 08, 2010
66.84
66.84
66.37
66.60
4,315
-0.50(-0.74%)
Dec 07, 2010
67.49
67.49
67.09
67.10
21,724
-0.46(-0.68%)
Dec 06, 2010
67.51
67.70
67.51
67.56
27,237
+0.07(+0.11%)
Dec 03, 2010
67.81
67.81
67.49
67.49
31,961
+0.12(+0.17%)
Dec 02, 2010
67.38
67.38
67.37
67.37
1,325
-0.16(-0.23%)
Dec 01, 2010
67.51
67.68
67.38
67.53
22,461
-0.58(-0.85%)
Nov 30, 2010
68.06
68.13
68.06
68.11
4,050
+0.04(+0.06%)
Nov 29, 2010
68.21
68.21
67.95
68.06
7,342
-0.20(-0.29%)
Nov 23, 2010
68.26
68.26
68.26
68.26
0
+0.07(+0.11%)
Nov 22, 2010
68.20
68.20
68.18
68.19
5,081
+0.39(+0.58%)
Nov 19, 2010
68.01
68.01
67.79
67.79
1,620
+0.04(+0.06%)
Nov 18, 2010
67.76
67.79
67.67
67.75
4,175
-0.14(-0.21%)
Nov 17, 2010
68.11
68.16
67.89
67.89
8,348
-0.05(-0.08%)
Nov 16, 2010
67.74
67.95
67.44
67.95
10,118
+0.05(+0.08%)
Nov 15, 2010
68.11
68.11
67.89
67.89
2,151
-0.53(-0.77%)
Nov 12, 2010
68.60
68.60
68.42
68.42
441
-0.18(-0.26%)
Nov 11, 2010
68.40
68.60
68.40
68.60
957
+0.13(+0.19%)
Nov 10, 2010
68.63
68.63
68.40
68.47
1,914
-0.44(-0.64%)
Nov 09, 2010
69.22
69.22
68.91
68.91
3,196
-0.42(-0.61%)
Nov 08, 2010
69.23
69.49
69.23
69.33
3,620
-0.02(-0.03%)
Nov 05, 2010
69.76
69.76
69.35
69.35
2,651
-0.24(-0.34%)
Nov 04, 2010
69.39
69.59
69.39
69.59
2,062
+0.44(+0.64%)
Nov 03, 2010
69.33
69.34
69.12
69.15
9,863
+0.14(+0.21%)
Nov 02, 2010
69.21
69.21
69.01
69.01
294
+0.06(+0.09%)
Nov 01, 2010
69.10
69.10
68.95
68.95
611
+0.03(+0.05%)
Oct 29, 2010
68.81
68.91
68.71
68.91
10,457
+0.07(+0.10%)
Oct 28, 2010
68.81
68.88
68.78
68.85
59,945
+0.27(+0.40%)
Oct 27, 2010
68.64
68.68
68.57
68.57
41,670
-0.60(-0.87%)
Oct 25, 2010
69.31
69.31
69.12
69.18
9,787
+0.32(+0.46%)
Oct 22, 2010
68.76
68.88
68.76
68.86
69,498
+0.06(+0.09%)
Oct 21, 2010
68.91
68.91
68.80
68.80
56,396
-0.10(-0.14%)
Oct 20, 2010
68.83
68.89
68.83
68.89
1,031
-0.02(-0.03%)
Oct 19, 2010
68.76
68.91
68.76
68.91
5,596
+0.04(+0.06%)
Oct 18, 2010
68.68
68.87
68.68
68.87
2,430
+0.33(+0.48%)
Oct 15, 2010
68.68
68.71
68.45
68.55
45,356
-0.39(-0.57%)
Oct 14, 2010
69.15
69.15
68.82
68.94
6,186
-0.30(-0.43%)
Oct 13, 2010
69.41
69.41
69.12
69.24
5,021
+0.02(+0.03%)
Oct 12, 2010
69.45
69.45
69.22
69.22
30,488
-0.22(-0.31%)
Oct 11, 2010
69.43
69.44
69.43
69.44
553
+0.01(+0.02%)
Oct 08, 2010
69.42
69.46
69.42
69.42
7,239
+0.09(+0.13%)
Oct 07, 2010
69.42
69.42
69.33
69.33
16,326
-0.02(-0.02%)
Oct 06, 2010
69.29
69.39
69.29
69.35
18,477
+0.37(+0.54%)
Oct 05, 2010
68.95
68.98
68.95
68.97
8,296
+0.09(+0.14%)
Oct 04, 2010
68.74
68.88
68.74
68.88
5,199
+0.31(+0.45%)
Oct 01, 2010
68.57
68.89
68.57
68.57
16,076
-0.17(-0.25%)
Sep 30, 2010
68.54
68.74
68.54
68.74
32,487
+0.03(+0.05%)
Sep 29, 2010
68.75
68.84
68.71
68.71
12,556
-0.24(-0.34%)
Sep 28, 2010
68.85
68.95
68.85
68.95
10,310
+0.37(+0.54%)
Sep 27, 2010
68.49
68.57
68.49
68.57
22,752
+0.24(+0.35%)
Sep 24, 2010
68.34
68.34
68.34
68.34
6,627
-0.17(-0.25%)
Sep 23, 2010
68.74
68.74
68.47
68.51
3,829
+0.09(+0.13%)
Sep 22, 2010
68.30
68.57
68.29
68.42
12,813
+0.42(+0.62%)
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
.