Pimco Low Duration ETF (NY: LDUR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	84.68	85.09	84.68	84.92	5,965	+0.23(+0.27%)
May 30, 2018	84.98	86.07	84.70	84.70	7,405	-0.44(-0.52%)
May 29, 2018	84.91	85.20	84.91	85.14	20,028	+0.20(+0.24%)
May 25, 2018		84.94	84.94	84.94	0	+0.10(+0.12%)
May 24, 2018	84.84	84.87	84.78	84.83	6,651	-0.08(-0.09%)
May 23, 2018	84.82	84.91	84.75	84.91	6,720	+0.17(+0.20%)
May 22, 2018	84.77	84.77	84.71	84.74	7,792	+0.06(+0.07%)
May 21, 2018	84.77	84.77	84.68	84.68	15,516	-0.08(-0.10%)
May 18, 2018	84.75	84.83	84.75	84.77	46,659	+0.02(+0.02%)
May 17, 2018	84.74	84.77	84.73	84.75	10,758	-0.02(-0.03%)
May 16, 2018	84.77	84.80	84.73	84.77	23,129	+0.14(+0.17%)
May 15, 2018	84.58	84.65	84.58	84.62	12,125	-0.05(-0.06%)
May 14, 2018	84.68	84.70	84.52	84.67	13,421	+0.08(+0.09%)
May 11, 2018	84.54	84.69	84.51	84.60	7,380	+0.00(+0.00%)
May 10, 2018	84.67	84.68	84.59	84.59	15,544	+0.00(+0.01%)
May 09, 2018	84.44	84.63	84.44	84.59	6,866	+0.07(+0.08%)
May 08, 2018	84.51	84.55	84.48	84.52	11,925	-0.01(-0.01%)
May 07, 2018	84.57	84.63	84.44	84.53	15,509	-0.04(-0.05%)
May 04, 2018	84.44	84.59	84.44	84.57	4,843	+0.00(+0.00%)
May 03, 2018	84.62	84.65	84.57	84.57	17,782	-0.09(-0.10%)
May 02, 2018	84.64	84.66	84.57	84.65	14,287	+0.18(+0.21%)
May 01, 2018	84.52	84.55	84.48	84.48	4,990	-0.14(-0.16%)
Apr 30, 2018	84.65	84.65	84.58	84.61	29,784	-0.05(-0.06%)
Apr 27, 2018	84.64	84.67	84.63	84.66	8,834	+0.05(+0.06%)
Apr 26, 2018	84.56	84.63	84.55	84.62	15,494	+0.09(+0.10%)
Apr 25, 2018	84.53	84.56	84.50	84.53	5,042	-0.01(-0.01%)
Apr 24, 2018	84.49	84.56	84.48	84.54	9,407	+0.19(+0.22%)
Apr 23, 2018	84.52	84.52	84.35	84.35	6,224	-0.07(-0.08%)
Apr 20, 2018	84.39	84.47	84.35	84.42	5,595	+0.08(+0.09%)
Apr 19, 2018	84.34	84.39	84.33	84.34	5,897	-0.09(-0.10%)
Apr 18, 2018	84.49	84.49	84.28	84.43	38,550	-0.02(-0.02%)
Apr 17, 2018	84.49	84.51	84.35	84.44	7,945	+0.01(+0.01%)
Apr 16, 2018	84.48	84.49	84.38	84.43	4,038	+0.03(+0.03%)
Apr 13, 2018	84.71	84.71	84.22	84.41	6,112	-0.01(-0.02%)
Apr 12, 2018	84.37	84.65	84.35	84.42	16,508	-0.05(-0.06%)
Apr 11, 2018	84.56	84.65	84.37	84.47	3,675	-0.04(-0.05%)
Apr 10, 2018	84.45	84.54	84.40	84.51	6,745	+0.10(+0.12%)
Apr 09, 2018	84.50	84.55	84.35	84.41	8,525	-0.17(-0.20%)
Apr 06, 2018	84.50	84.59	84.46	84.58	8,700	+0.18(+0.21%)
Apr 05, 2018	84.50	84.50	84.31	84.40	25,490	-0.12(-0.15%)
Apr 04, 2018	84.44	84.54	84.40	84.53	5,743	+0.11(+0.14%)
Apr 03, 2018	84.48	84.48	84.37	84.41	10,308	-0.07(-0.08%)
Apr 02, 2018	84.33	84.53	84.33	84.48	16,284	-0.10(-0.12%)
Mar 29, 2018		84.58	84.58	84.58	0	+0.21(+0.25%)
Mar 28, 2018	84.59	84.59	84.38	84.38	27,005	-0.09(-0.11%)
Mar 27, 2018	84.37	84.51	84.36	84.47	40,024	+0.14(+0.16%)
Mar 26, 2018	84.33	84.46	84.32	84.33	35,419	-0.03(-0.04%)
Mar 23, 2018	84.33	84.44	84.32	84.37	11,909	-0.00(-0.00%)
Mar 22, 2018	84.45	84.45	84.34	84.37	20,175	-0.02(-0.02%)
Mar 21, 2018	84.31	84.41	84.29	84.39	4,866	+0.02(+0.03%)
Mar 20, 2018	84.31	84.38	84.30	84.36	16,270	-0.07(-0.08%)
Mar 19, 2018	84.33	84.46	84.31	84.43	9,051	+0.05(+0.06%)
Mar 16, 2018	84.46	84.46	84.31	84.39	4,189	+0.10(+0.12%)
Mar 15, 2018	84.36	84.42	84.29	84.29	4,238	-0.17(-0.21%)
Mar 14, 2018		84.49	84.46	84.46	2,831	+0.00(+0.00%)
Mar 13, 2018	84.41	84.47	84.36	84.46	4,654	-0.02(-0.02%)
Mar 12, 2018	84.37	84.53	84.33	84.48	18,509	+0.08(+0.09%)
Mar 09, 2018	84.47	84.49	84.40	84.40	11,602	-0.12(-0.14%)
Mar 08, 2018	84.48	84.61	84.45	84.52	18,202	+0.08(+0.09%)
Mar 07, 2018		84.48	84.40	84.44	35,990	-0.02(-0.02%)
Mar 06, 2018	84.54	84.54	84.46	84.46	8,944	+0.05(+0.06%)
Mar 05, 2018	84.52	84.58	84.41	84.41	4,888	+0.01(+0.01%)
Mar 02, 2018	84.50	84.52	84.40	84.40	10,106	-0.12(-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.