Pimco Low Duration ETF (NY: LDUR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	87.14	87.31	87.14	87.24	23,937	+0.09(+0.10%)
May 30, 2019	87.16	87.18	87.11	87.16	11,050	+0.09(+0.11%)
May 29, 2019	87.09	87.14	87.05	87.07	5,678	-0.10(-0.12%)
May 28, 2019	87.11	87.17	87.04	87.17	41,760	+0.06(+0.07%)
May 24, 2019	87.14	87.14	87.05	87.11	14,087	-0.07(-0.08%)
May 23, 2019	87.09	87.18	87.09	87.18	6,179	+0.06(+0.07%)
May 22, 2019	87.17	87.18	87.10	87.12	26,415	-0.04(-0.04%)
May 21, 2019	87.15	87.20	87.07	87.15	63,573	-0.04(-0.05%)
May 20, 2019	87.19	87.23	87.11	87.19	83,750	+0.07(+0.08%)
May 17, 2019	87.14	87.20	87.09	87.13	22,677	-0.00(-0.01%)
May 16, 2019	87.19	87.19	87.05	87.13	20,520	-0.08(-0.09%)
May 15, 2019	87.22	87.22	87.20	87.21	19,190	+0.04(+0.05%)
May 14, 2019	87.17	87.19	87.15	87.17	20,265	-0.06(-0.07%)
May 13, 2019	87.19	87.27	87.08	87.23	30,844	+0.09(+0.11%)
May 10, 2019	87.12	87.22	87.05	87.14	24,739	+0.07(+0.09%)
May 09, 2019	86.99	87.08	86.99	87.07	22,301	+0.05(+0.06%)
May 08, 2019	86.97	87.05	86.97	87.01	4,978	-0.04(-0.04%)
May 07, 2019	87.03	87.05	86.99	87.05	14,602	+0.01(+0.01%)
May 06, 2019	87.04	87.04	86.97	87.04	13,907	+0.02(+0.02%)
May 03, 2019	86.92	87.03	86.92	87.02	28,748	+0.03(+0.04%)
May 02, 2019	87.02	87.02	86.90	86.99	46,366	-0.02(-0.02%)
May 01, 2019	86.99	87.26	86.99	87.00	20,057	-0.04(-0.05%)
Apr 30, 2019	87.04	87.05	87.00	87.05	13,847	+0.06(+0.06%)
Apr 29, 2019	87.00	87.00	86.95	86.99	17,426	+0.02(+0.03%)
Apr 26, 2019	86.87	86.97	86.87	86.97	10,446	+0.04(+0.05%)
Apr 25, 2019	86.95	86.95	86.89	86.93	22,678	+0.03(+0.04%)
Apr 24, 2019	86.85	86.91	86.84	86.89	22,168	+0.02(+0.02%)
Apr 23, 2019	86.91	86.99	86.83	86.87	34,469	+0.04(+0.05%)
Apr 22, 2019	86.84	86.88	86.76	86.83	10,062	+0.10(+0.12%)
Apr 18, 2019	86.72	86.78	86.72	86.73	12,168	-0.12(-0.14%)
Apr 17, 2019	86.73	86.86	86.70	86.84	12,764	+0.11(+0.12%)
Apr 16, 2019	86.85	86.86	86.68	86.74	25,523	+0.01(+0.02%)
Apr 15, 2019	86.76	86.76	86.70	86.72	9,857	+0.09(+0.10%)
Apr 12, 2019	86.63	86.73	86.63	86.63	22,615	-0.05(-0.06%)
Apr 11, 2019	86.82	86.82	86.67	86.68	16,031	-0.07(-0.08%)
Apr 10, 2019	86.81	86.81	86.68	86.75	6,591	+0.05(+0.06%)
Apr 09, 2019	86.68	86.74	86.63	86.70	18,982	+0.02(+0.03%)
Apr 08, 2019	86.75	86.80	86.62	86.68	33,970	-0.01(-0.02%)
Apr 05, 2019	86.75	86.79	86.69	86.69	8,495	+0.06(+0.07%)
Apr 04, 2019	86.64	86.80	86.59	86.63	13,654	+0.02(+0.02%)
Apr 03, 2019	86.59	86.67	86.59	86.61	25,499	-0.07(-0.08%)
Apr 02, 2019	86.75	86.75	86.62	86.68	5,702	+0.14(+0.16%)
Apr 01, 2019	86.62	86.73	86.26	86.54	29,350	-0.15(-0.17%)
Mar 29, 2019	86.74	86.90	86.64	86.69	52,464	-0.05(-0.06%)
Mar 28, 2019	86.63	86.87	86.62	86.74	14,721	+0.09(+0.10%)
Mar 27, 2019	86.73	86.74	86.59	86.65	8,164	+0.02(+0.03%)
Mar 26, 2019	86.59	86.70	86.57	86.62	10,441	-0.04(-0.04%)
Mar 25, 2019	86.73	86.73	86.57	86.66	10,825	+0.10(+0.12%)
Mar 22, 2019	86.50	86.61	86.50	86.56	54,420	+0.06(+0.07%)
Mar 21, 2019	86.51	86.52	86.49	86.50	21,157	-0.17(-0.20%)
Mar 20, 2019	86.51	86.68	86.49	86.67	19,438	+0.17(+0.20%)
Mar 19, 2019	86.49	86.52	86.49	86.50	13,242	+0.00(+0.00%)
Mar 18, 2019	86.53	86.53	86.49	86.50	28,482	+0.02(+0.02%)
Mar 15, 2019	86.43	86.51	86.41	86.48	50,048	+0.04(+0.05%)
Mar 14, 2019	86.46	86.46	86.41	86.44	14,312	-0.06(-0.07%)
Mar 13, 2019	86.46	86.51	86.41	86.50	98,764	-0.02(-0.03%)
Mar 12, 2019	86.44	86.58	86.43	86.52	24,547	+0.04(+0.05%)
Mar 11, 2019	86.48	86.53	86.43	86.48	224,688	+0.01(+0.01%)
Mar 08, 2019	86.44	86.50	86.36	86.47	402,685	-0.05(-0.06%)
Mar 07, 2019	86.38	86.59	86.38	86.52	88,002	+0.13(+0.16%)
Mar 06, 2019	86.37	86.42	86.29	86.39	5,425	-0.02(-0.02%)
Mar 05, 2019	86.38	86.40	86.28	86.40	7,367	+0.05(+0.06%)
Mar 04, 2019	86.27	86.50	86.27	86.36	10,643	+0.13(+0.16%)

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.