Pimco ETF Short Term High Yield Corp Bond Historic Prices

 
     
Date Open High Low Close Volume
Sep 21, 2018 0.00 0.00 0.00 77.30 0
Sep 20, 2018 0.00 0.00 0.00 76.33 337
Sep 19, 2018 76.88 76.88 76.88 76.83 398
Sep 18, 2018 0.00 0.00 0.00 76.96 0
Sep 17, 2018 0.00 0.00 0.00 76.97 0
Sep 14, 2018 0.00 0.00 0.00 77.28 0
Sep 13, 2018 77.50 77.50 77.22 77.14 204
Sep 12, 2018 77.98 77.99 77.80 77.77 627
Sep 11, 2018 0.00 0.00 0.00 77.89 0
Sep 10, 2018 78.25 78.25 77.76 77.69 39
Sep 7, 2018 77.86 77.86 77.86 78.04 252
Sep 6, 2018 78.03 78.24 78.03 78.10 224
Sep 5, 2018 78.14 78.17 78.14 78.43 810
Sep 4, 2018 78.96 78.96 78.96 78.87 28
Sep 3, 2018 0.00 0.00 0.00 78.57 0
Aug 31, 2018 0.00 0.00 0.00 77.95 0
Aug 30, 2018 0.00 0.00 0.00 77.86 0
Aug 29, 2018 0.00 0.00 0.00 77.93 0
Aug 28, 2018 78.72 78.72 78.67 78.66 57
Aug 27, 2018 78.81 0.00 0.00 78.70 0
Aug 24, 2018 78.81 78.81 78.68 78.70 327
Aug 23, 2018 78.99 78.99 78.99 78.86 40
Aug 22, 2018 0.00 0.00 0.00 78.41 0
Aug 21, 2018 0.00 0.00 0.00 78.62 0
Aug 20, 2018 78.92 78.92 78.92 79.06 15
Aug 17, 2018 0.00 0.00 0.00 79.20 15
Aug 16, 2018 0.00 0.00 0.00 79.22 0
Aug 15, 2018 79.83 79.83 79.68 79.62 198
Aug 14, 2018 0.00 0.00 0.00 79.42 0
Aug 13, 2018 79.51 0.00 0.00 79.21 0
Aug 10, 2018 79.51 79.51 79.27 79.21 14
Aug 9, 2018 78.98 78.98 78.70 78.83 507
Aug 8, 2018 0.00 0.00 0.00 78.74 0
Aug 7, 2018 0.00 0.00 0.00 78.36 0
Aug 6, 2018 78.37 78.38 78.37 78.27 285
Aug 3, 2018 78.01 78.01 78.01 77.89 2
Aug 2, 2018 77.39 77.78 77.39 77.66 134
Aug 1, 2018 77.05 77.24 77.05 77.15 885
Jul 31, 2018 0.00 0.00 0.00 77.22 0
Jul 30, 2018 77.19 77.19 76.93 76.91 578
Jul 27, 2018 77.15 77.15 77.15 77.06 75
Jul 26, 2018 0.00 0.00 0.00 76.92 0
Jul 25, 2018 0.00 0.00 0.00 76.75 0
Jul 24, 2018 76.84 76.84 76.75 76.77 57
Jul 23, 2018 77.06 77.06 77.06 76.98 258
Jul 20, 2018 0.00 0.00 0.00 76.92 0
Jul 19, 2018 77.82 77.82 77.82 77.65 67
Jul 18, 2018 77.63 77.63 77.63 77.66 30
Jul 17, 2018 76.81 76.94 76.81 76.83 1,234
Jul 16, 2018 76.57 76.57 76.55 76.54 72
Showing 1 to 50 of 260