Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pimco Low Duration ETF (NY: LDUR )

94.41 -0.07 (-0.07%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 80.58 80.58 80.57 80.58 2,519 -0.09(-0.12%)
Apr 29, 2015 80.67 80.67 80.63 80.67 1,706 -0.06(-0.07%)
Apr 28, 2015 80.75 80.75 80.73 80.73 1,049 -0.02(-0.02%)
Apr 27, 2015 80.84 80.85 80.74 80.74 1,431 -0.09(-0.12%)
Apr 24, 2015 80.84 80.90 80.80 80.84 3,379 +0.11(+0.14%)
Apr 23, 2015 80.61 80.79 80.61 80.73 2,331 +0.04(+0.05%)
Apr 22, 2015 80.69 80.69 80.59 80.69 643 -0.21(-0.25%)
Apr 21, 2015 80.86 80.90 80.86 80.90 1,090 +0.09(+0.12%)
Apr 20, 2015 80.81 80.81 80.80 80.80 1,709 +0.39(+0.48%)
Apr 17, 2015 80.41 80.41 80.41 80.41 453 -0.37(-0.46%)
Apr 16, 2015 80.84 80.84 80.78 80.78 1,330 -0.08(-0.10%)
Apr 15, 2015 80.83 80.86 80.79 80.86 1,280 +0.00(+0.00%)
Apr 14, 2015 80.80 80.86 80.80 80.86 3,006 +0.10(+0.13%)
Apr 13, 2015 80.76 80.76 80.76 80.76 597 +0.12(+0.15%)
Apr 10, 2015 80.40 80.64 80.40 80.64 1,965 +0.32(+0.40%)
Apr 09, 2015 80.33 80.51 80.32 80.32 9,663 -0.05(-0.06%)
Apr 08, 2015 80.88 80.88 80.34 80.36 7,935 +0.13(+0.16%)
Apr 07, 2015 80.25 80.25 80.23 80.24 3,779 -0.29(-0.36%)
Apr 06, 2015 80.72 80.76 80.27 80.53 16,456 +0.38(+0.47%)
Apr 02, 2015 80.16 80.16 80.16 80.16 757 -0.42(-0.53%)
Mar 31, 2015 80.55 80.59 79.95 80.58 405 +0.17(+0.22%)
Mar 30, 2015 80.48 80.57 80.14 80.40 5,872 +0.36(+0.45%)
Mar 26, 2015 80.40 80.40 80.05 80.05 276 -0.28(-0.35%)
Mar 25, 2015 80.53 80.53 80.01 80.32 735 -0.09(-0.11%)
Mar 24, 2015 80.45 80.45 80.01 80.41 987 +0.40(+0.50%)
Mar 23, 2015 80.01 80.01 80.01 80.01 425 -0.01(-0.01%)
Mar 20, 2015 80.27 80.40 80.02 80.02 4,457 -0.03(-0.04%)
Mar 19, 2015 80.01 80.05 80.01 80.05 1,832 -0.25(-0.31%)
Mar 18, 2015 80.30 80.30 80.30 80.30 653 +0.29(+0.37%)
Mar 17, 2015 80.32 80.34 80.01 80.01 3,107 -0.39(-0.48%)
Mar 16, 2015 80.40 80.40 80.40 80.40 667 +0.28(+0.35%)
Mar 13, 2015 80.12 80.12 80.12 80.12 215 +0.11(+0.14%)
Mar 12, 2015 80.01 80.01 80.01 80.01 445 -0.27(-0.33%)
Mar 10, 2015 80.31 80.39 80.28 80.27 159 +0.11(+0.13%)
Mar 09, 2015 80.21 80.21 80.17 80.17 602 +0.11(+0.14%)
Mar 06, 2015 80.13 80.42 80.06 80.06 4,490 -0.16(-0.20%)
Mar 05, 2015 80.20 80.49 80.20 80.21 5,274 -0.03(-0.04%)
Mar 04, 2015 80.25 80.25 80.25 80.25 436 +0.10(+0.13%)
Mar 03, 2015 80.05 80.29 80.17 80.14 1,920 -0.03(-0.04%)
Mar 02, 2015 80.10 80.17 80.06 80.17 6,008 +0.04(+0.05%)
Feb 27, 2015 80.15 80.25 80.05 80.13 5,931 -0.12(-0.15%)
Feb 25, 2015 80.25 80.25 79.87 80.25 174 +0.02(+0.02%)
Feb 24, 2015 80.21 80.24 80.21 80.24 385 +0.23(+0.29%)
Feb 23, 2015 80.05 80.05 80.01 80.01 1,184 -0.24(-0.30%)
Feb 20, 2015 80.25 80.25 80.25 80.25 3,467 +0.01(+0.01%)
Feb 19, 2015 80.20 80.24 80.13 80.24 10,307 +0.29(+0.37%)
Feb 18, 2015 80.37 80.37 79.94 79.94 469 -0.17(-0.21%)
Feb 17, 2015 80.12 80.12 79.87 80.11 1,506 +0.49(+0.62%)
Feb 13, 2015 79.89 79.62 79.62 79.62 757 -0.08(-0.11%)
Feb 12, 2015 79.70 79.70 79.70 79.70 445 -0.15(-0.18%)
Feb 11, 2015 79.85 79.85 79.85 79.85 501 +0.02(+0.03%)
Feb 10, 2015 79.76 79.83 79.58 79.83 993 +0.28(+0.35%)
Feb 09, 2015 80.03 80.03 79.55 79.55 1,319 +0.02(+0.02%)
Feb 06, 2015 79.54 79.54 79.53 79.53 647 -0.29(-0.37%)
Feb 05, 2015 79.69 79.83 79.56 79.83 1,638 +0.10(+0.13%)
Feb 04, 2015 79.88 79.88 79.72 79.72 3,706 -0.29(-0.36%)
Feb 03, 2015 80.14 80.16 79.31 80.01 4,993 -0.20(-0.25%)
Feb 02, 2015 80.11 80.21 80.02 80.21 25,482 +0.14(+0.17%)
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%)
Nov 04, 2014 80.40 80.42 80.31 80.33 11,682 +0.26(+0.32%)
Oct 31, 2014 80.19 80.19 80.08 80.08 132 -0.49(-0.60%)
Oct 30, 2014 80.57 80.57 80.57 80.57 189 +0.08(+0.10%)
Oct 28, 2014 80.48 80.48 80.48 80.48 2 +0.06(+0.07%)
Oct 27, 2014 80.48 80.48 80.43 80.43 2,129 -0.05(-0.06%)
Oct 24, 2014 80.48 80.48 80.48 80.48 463 +0.11(+0.14%)
Oct 23, 2014 80.42 80.45 80.36 80.37 7,290 -0.20(-0.24%)
Oct 21, 2014 80.56 80.56 80.56 80.56 156 -0.08(-0.10%)
Oct 20, 2014 80.64 80.64 80.64 80.64 859 +0.08(+0.10%)
Oct 15, 2014 80.56 80.56 80.56 80.56 49 -0.06(-0.07%)
Oct 14, 2014 80.66 80.66 80.62 80.62 2,353 -0.09(-0.12%)
Oct 13, 2014 80.63 80.46 80.46 80.71 2,514 +0.25(+0.31%)
Oct 08, 2014 80.41 80.46 80.46 80.46 1,009 +0.01(+0.02%)
Oct 07, 2014 80.45 80.45 80.45 80.45 183 +0.03(+0.04%)
Oct 06, 2014 80.46 80.46 80.41 80.41 2,263 +0.24(+0.30%)
Sep 30, 2014 80.17 80.17 80.17 80.17 39 -0.10(-0.13%)
Sep 29, 2014 80.28 80.28 80.28 80.28 631 +0.01(+0.01%)
Sep 26, 2014 80.32 80.32 80.27 80.27 6,035 -0.17(-0.21%)
Sep 25, 2014 80.44 80.44 80.44 80.44 35 +0.00(+0.00%)
Sep 24, 2014 80.61 80.61 80.38 80.44 1,824 +0.01(+0.01%)
Sep 22, 2014 80.43 80.43 80.43 80.43 126 -0.03(-0.04%)
Sep 19, 2014 80.46 80.46 80.46 80.46 680 +0.05(+0.06%)
Sep 18, 2014 80.41 80.41 80.41 80.41 867 -0.02(-0.02%)
Sep 17, 2014 80.48 80.48 80.43 80.43 660 -0.01(-0.01%)
Sep 16, 2014 80.43 80.44 80.44 80.44 49 +0.00(+0.00%)
Sep 15, 2014 80.43 80.43 80.43 80.43 694 +0.08(+0.10%)
Sep 12, 2014 80.39 80.39 80.35 80.35 570 +0.02(+0.03%)
Sep 11, 2014 80.32 80.32 80.32 80.32 95 +0.00(+0.00%)
Sep 10, 2014 80.36 80.36 80.32 80.32 1,272 -0.02(-0.02%)
Sep 09, 2014 80.04 80.34 76.28 80.34 1,777 -0.09(-0.11%)
Sep 08, 2014 80.55 80.55 80.35 80.43 4,042 -0.12(-0.15%)
Sep 05, 2014 80.53 80.55 80.53 80.55 804 +0.13(+0.17%)
Sep 04, 2014 80.41 80.41 80.41 80.41 137 +0.00(+0.00%)
Sep 03, 2014 80.41 80.41 80.41 80.41 316 +0.00(+0.00%)
Sep 02, 2014 85.31 85.31 80.23 80.41 3,036 -0.04(-0.05%)
Aug 29, 2014 80.46 80.45 80.45 80.45 1,893 +0.19(+0.24%)
Aug 28, 2014 80.26 80.29 80.29 80.26 196 -0.02(-0.03%)
Aug 27, 2014 80.29 80.29 80.29 80.29 616 -0.29(-0.35%)
Aug 26, 2014 80.56 80.58 80.56 80.57 4,494 +0.10(+0.13%)
Aug 25, 2014 80.51 80.51 80.47 80.47 2,075 -0.05(-0.06%)
Aug 22, 2014 80.51 80.51 80.51 80.51 4,364 -0.02(-0.03%)
Aug 21, 2014 80.51 80.54 80.51 80.54 1,553 +0.09(+0.11%)
Aug 20, 2014 80.40 80.45 80.40 80.45 1,576 +0.07(+0.08%)
Aug 19, 2014 80.39 80.39 80.39 80.39 196 -0.00(-0.00%)
Aug 18, 2014 80.31 80.39 80.31 80.39 2,806 -0.11(-0.14%)
Aug 15, 2014 80.50 80.50 80.50 80.50 314 +0.06(+0.07%)
Aug 14, 2014 80.85 80.85 80.40 80.44 8,851 +0.06(+0.08%)
Aug 13, 2014 80.42 80.44 80.38 80.38 4,331 +0.26(+0.33%)
Aug 12, 2014 80.12 80.12 80.12 80.12 5 +0.00(+0.00%)
Aug 11, 2014 80.12 80.12 80.12 80.12 145 -0.00(-0.00%)
Aug 08, 2014 80.40 80.40 80.15 80.12 3,053 -0.24(-0.30%)
Aug 07, 2014 80.36 80.36 80.36 80.36 626 +0.01(+0.01%)
Aug 06, 2014 80.32 80.36 80.15 80.36 1,974 -0.03(-0.03%)
Aug 05, 2014 80.38 80.38 80.38 80.38 108 +0.00(+0.00%)
Aug 04, 2014 80.10 80.39 80.10 80.38 5,309 +0.08(+0.10%)
Aug 01, 2014 80.30 80.30 80.30 80.30 396 +0.41(+0.51%)
Jul 31, 2014 79.90 79.90 79.90 79.90 249 -0.39(-0.49%)
Jul 30, 2014 80.29 80.29 80.29 80.29 1 +0.00(+0.00%)
Jul 29, 2014 80.29 80.29 80.29 80.29 97 +0.00(+0.00%)
Jul 28, 2014 80.31 80.31 80.29 80.29 5,988 -0.07(-0.09%)
Jul 25, 2014 80.32 80.36 80.32 80.36 19,703 +0.23(+0.29%)
Jul 24, 2014 80.13 80.13 80.12 80.13 1,326 -0.20(-0.25%)
Jul 23, 2014 80.32 80.32 80.32 80.32 40 +0.00(+0.00%)
Jul 22, 2014 80.29 80.32 80.27 80.32 2,403 -0.06(-0.08%)
Jul 21, 2014 80.39 80.39 80.39 80.39 757 +0.09(+0.12%)
Jul 18, 2014 80.07 80.29 80.07 80.29 1,815 +0.02(+0.02%)
Jul 17, 2014 80.27 80.28 80.27 80.27 31 +0.00(+0.00%)
Jul 16, 2014 80.27 80.28 80.27 80.27 154 +0.00(+0.00%)
Jul 15, 2014 80.27 80.28 80.27 80.27 78 +0.00(+0.00%)
Jul 14, 2014 80.28 80.28 80.27 80.27 1,429 -0.01(-0.01%)
Jul 10, 2014 80.31 80.28 80.28 80.28 9,846 -0.11(-0.13%)
Jul 09, 2014 80.39 80.39 80.39 80.39 113 +0.00(+0.00%)
Jul 08, 2014 80.39 80.39 80.39 80.39 443 +0.21(+0.27%)
Jul 07, 2014 80.17 80.17 80.17 80.17 135 +0.00(+0.00%)
Jul 03, 2014 80.17 80.17 80.17 80.17 0 +0.00(+0.00%)
Jul 02, 2014 80.17 80.17 80.17 80.17 260 -0.13(-0.16%)
Jun 30, 2014 80.30 80.30 80.30 80.30 378 -0.08(-0.10%)
Jun 25, 2014 80.40 80.38 80.38 80.38 631 +0.11(+0.14%)
Jun 24, 2014 80.27 80.27 80.27 80.27 35 +0.00(+0.00%)
Jun 23, 2014 80.27 80.27 80.27 80.27 3 +0.00(+0.00%)
Jun 20, 2014 80.27 80.27 80.27 80.27 154 +0.04(+0.05%)
Jun 19, 2014 80.27 80.27 80.23 80.23 1,779 -0.10(-0.12%)
Jun 18, 2014 80.51 80.51 80.31 80.32 1,676 -0.06(-0.08%)
Jun 16, 2014 80.39 80.39 80.39 80.39 0 +0.00(+0.00%)
Jun 13, 2014 80.39 80.39 80.39 80.39 1 +0.00(+0.00%)
Jun 11, 2014 80.39 80.39 80.39 80.39 0 +0.00(+0.00%)
Jun 10, 2014 80.39 80.39 80.39 80.39 31 +0.00(+0.00%)
Jun 06, 2014 80.39 80.39 80.39 80.39 1 +0.00(+0.00%)
Jun 05, 2014 80.39 80.39 80.39 80.39 320 +0.14(+0.18%)
Jun 04, 2014 80.25 80.25 80.25 80.25 162 +0.02(+0.02%)
Jun 03, 2014 80.28 80.28 80.23 80.23 1,627 +0.00(+0.00%)
Jun 02, 2014 80.25 80.25 80.23 80.23 1,848 +0.00(+0.00%)
May 30, 2014 80.63 80.63 80.23 80.23 385 -0.19(-0.24%)
May 29, 2014 80.42 80.42 80.42 80.42 151 +0.00(+0.00%)
May 28, 2014 80.42 80.42 80.42 80.42 136 +0.21(+0.27%)
May 27, 2014 80.04 80.28 80.04 80.20 13,188 -0.04(-0.05%)
May 23, 2014 79.78 80.25 80.25 80.25 23,985 -0.09(-0.11%)
May 22, 2014 80.33 80.36 80.32 80.33 1,941 -0.01(-0.01%)
May 20, 2014 80.34 80.34 80.34 80.34 0 +0.08(+0.10%)
May 19, 2014 80.26 80.26 80.26 80.26 252 -0.16(-0.20%)
May 16, 2014 80.42 80.42 80.42 80.42 12 +0.00(+0.00%)
May 15, 2014 80.42 80.42 80.42 80.42 83 +0.00(+0.00%)
May 14, 2014 80.42 80.42 80.42 80.42 757 +0.25(+0.31%)
May 12, 2014 80.17 80.17 80.17 80.17 504 -0.29(-0.36%)
May 09, 2014 80.47 80.47 80.47 80.47 126 +0.29(+0.37%)
May 08, 2014 80.17 80.17 80.17 80.17 1 +0.00(+0.00%)
May 07, 2014 80.17 80.17 80.17 80.17 151 +0.00(+0.00%)
May 06, 2014 80.14 80.17 80.14 80.17 694 +0.16(+0.20%)
May 05, 2014 80.00 80.02 79.98 80.02 681 -0.09(-0.11%)
May 02, 2014 80.10 80.10 80.10 80.10 175 +0.00(+0.00%)
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.