Pimco ETF Short Term High Yield Corp Bond Historic Prices

 
     
Date Open High Low Close Volume
Dec 14, 2018 78.53 78.53 78.53 78.33 77
Dec 13, 2018 78.16 78.16 78.16 77.98 128
Dec 12, 2018 0.00 0.00 0.00 77.91 0
Dec 11, 2018 78.15 78.50 78.15 78.41 100
Dec 10, 2018 77.56 78.21 77.56 78.11 2,698
Dec 7, 2018 76.96 77.04 76.96 76.99 438
Dec 6, 2018 76.75 76.75 76.75 76.69 370
Dec 5, 2018 77.50 77.50 77.31 77.17 75
Dec 4, 2018 77.48 77.49 77.42 77.36 256
Dec 3, 2018 77.64 77.64 77.64 77.32 888
Nov 30, 2018 0.00 0.00 0.00 77.09 0
Nov 29, 2018 0.00 0.00 0.00 76.88 0
Nov 28, 2018 76.78 76.79 76.72 76.74 639
Nov 27, 2018 0.00 0.00 0.00 76.70 0
Nov 26, 2018 0.00 0.00 0.00 76.36 0
Nov 23, 2018 0.00 0.00 0.00 76.35 0
Nov 22, 2018 76.25 76.25 76.25 76.11 1,310
Nov 21, 2018 76.91 77.15 76.91 76.80 1,108
Nov 20, 2018 76.33 76.33 76.33 76.36 12
Nov 19, 2018 76.45 76.45 76.45 76.28 944
Nov 16, 2018 76.97 77.00 76.46 76.49 4,668
Nov 15, 2018 76.96 77.21 76.82 77.08 1,352
Nov 14, 2018 76.68 76.68 76.16 76.09 148
Nov 13, 2018 76.73 76.75 76.38 76.25 1,259
Nov 12, 2018 77.76 77.76 77.31 77.21 580
Nov 9, 2018 0.00 0.00 0.00 76.73 0
Nov 8, 2018 76.47 76.52 76.47 76.41 856
Nov 7, 2018 0.00 0.00 0.00 76.03 0
Nov 6, 2018 0.00 0.00 0.00 76.21 0
Nov 5, 2018 76.79 76.79 76.50 76.49 8
Nov 2, 2018 76.56 76.83 76.56 76.75 353
Nov 1, 2018 77.27 77.28 76.69 76.61 1,276
Oct 31, 2018 77.98 77.98 77.93 77.87 6
Oct 30, 2018 0.00 0.00 0.00 77.83 0
Oct 29, 2018 0.00 0.00 0.00 77.54 0
Oct 26, 2018 0.00 0.00 0.00 77.42 0
Oct 25, 2018 0.00 0.00 0.00 77.76 0
Oct 24, 2018 77.07 77.31 77.06 77.28 2,456
Oct 23, 2018 76.91 76.91 76.91 76.73 64
Oct 22, 2018 77.00 77.02 77.00 76.98 22
Oct 19, 2018 0.00 0.00 0.00 76.67 0
Oct 18, 2018 76.16 76.43 76.16 76.49 758
Oct 17, 2018 0.00 0.00 0.00 76.61 0
Oct 16, 2018 76.21 76.21 76.21 76.24 5
Oct 15, 2018 76.57 0.00 0.00 76.50 0
Oct 12, 2018 76.57 76.57 76.57 76.53 10
Oct 11, 2018 75.80 75.80 75.80 76.03 1,300
Oct 10, 2018 0.00 0.00 0.00 76.03 0
Oct 9, 2018 0.00 0.00 0.00 76.78 0
Oct 8, 2018 77.12 77.56 77.12 77.08 331
Showing 1 to 50 of 260