Skip to main content

Pimco Low Duration ETF (NY: LDUR )

94.27 +0.02 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 84.18 84.21 84.04 84.19 8,296 +0.03(+0.04%)
Sep 28, 2017 84.04 84.18 83.99 84.16 164,601 +0.07(+0.08%)
Sep 27, 2017 83.95 84.11 83.95 84.09 5,815 +0.05(+0.06%)
Sep 26, 2017 84.06 84.15 83.97 84.04 10,000 -0.07(-0.08%)
Sep 25, 2017 83.94 84.21 83.94 84.10 3,527 +0.10(+0.11%)
Sep 22, 2017 83.99 84.07 83.95 84.01 2,963 -0.06(-0.07%)
Sep 21, 2017 84.00 84.07 83.96 84.07 2,795 +0.15(+0.18%)
Sep 20, 2017 84.03 84.03 83.90 83.92 3,906 -0.00(-0.00%)
Sep 19, 2017 84.00 84.01 83.90 83.92 4,322 -0.07(-0.08%)
Sep 18, 2017 84.00 84.00 83.79 83.99 13,286 +0.12(+0.14%)
Sep 15, 2017 83.86 83.94 83.86 83.87 5,816 -0.03(-0.03%)
Sep 14, 2017 83.99 83.99 83.79 83.90 14,077 -0.06(-0.07%)
Sep 13, 2017 83.98 84.01 83.96 83.96 2,291 +0.08(+0.10%)
Sep 12, 2017 83.97 83.97 83.78 83.88 29,735 -0.03(-0.03%)
Sep 11, 2017 83.94 83.95 83.86 83.90 20,601 -0.05(-0.06%)
Sep 08, 2017 84.04 84.06 83.94 83.95 2,103 -0.16(-0.19%)
Sep 07, 2017 84.09 84.14 84.09 84.11 6,557 +0.16(+0.19%)
Sep 06, 2017 83.96 84.07 83.95 83.95 11,057 -0.11(-0.13%)
Sep 05, 2017 84.13 84.18 84.04 84.06 38,266 +0.07(+0.09%)
Sep 01, 2017 84.04 84.07 83.95 83.99 17,348 -0.06(-0.08%)
Aug 31, 2017 84.04 84.07 83.95 84.05 11,576 -0.02(-0.03%)
Aug 30, 2017 83.96 84.07 83.96 84.07 4,602 +0.12(+0.14%)
Aug 29, 2017 83.99 83.99 83.89 83.95 9,407 -0.04(-0.04%)
Aug 28, 2017 83.95 84.01 83.95 83.99 3,667 -0.04(-0.05%)
Aug 25, 2017 84.01 84.05 83.91 84.03 9,183 +0.07(+0.08%)
Aug 24, 2017 83.99 84.05 83.95 83.96 6,884 -0.01(-0.02%)
Aug 23, 2017 84.07 84.07 83.95 83.98 2,009 +0.02(+0.02%)
Aug 22, 2017 83.99 83.99 83.91 83.96 21,198 -0.07(-0.09%)
Aug 21, 2017 84.06 84.06 83.91 84.03 15,408 +0.01(+0.01%)
Aug 18, 2017 84.06 84.06 83.91 84.02 3,647 +0.01(+0.01%)
Aug 17, 2017 83.90 84.01 83.85 84.01 5,071 +0.02(+0.02%)
Aug 16, 2017 83.86 84.01 83.83 83.99 3,530 +0.06(+0.07%)
Aug 15, 2017 83.94 83.95 83.83 83.93 7,884 +0.07(+0.09%)
Aug 14, 2017 84.09 84.09 83.80 83.86 10,827 +0.00(+0.00%)
Aug 11, 2017 83.84 84.11 83.82 83.86 15,767 -0.18(-0.22%)
Aug 10, 2017 84.00 84.10 83.87 84.04 9,632 +0.10(+0.11%)
Aug 09, 2017 83.99 84.11 83.87 83.94 14,819 +0.10(+0.11%)
Aug 08, 2017 84.01 84.08 83.85 83.85 23,458 -0.15(-0.18%)
Aug 07, 2017 83.82 84.01 83.82 84.00 6,961 +0.02(+0.03%)
Aug 04, 2017 83.97 84.02 83.82 83.97 42,356 +0.04(+0.04%)
Aug 03, 2017 83.95 84.01 83.88 83.94 6,429 -0.00(-0.00%)
Aug 02, 2017 83.86 83.94 83.86 83.94 14,017 +0.10(+0.12%)
Aug 01, 2017 83.90 84.02 83.80 83.84 4,355 +0.16(+0.19%)
Jul 31, 2017 83.78 83.87 83.67 83.68 38,991 -0.13(-0.15%)
Jul 28, 2017 83.83 83.83 83.80 83.81 4,514 -0.02(-0.02%)
Jul 27, 2017 83.76 83.87 83.70 83.83 9,794 -0.03(-0.04%)
Jul 26, 2017 83.77 83.88 83.76 83.87 14,298 +0.17(+0.20%)
Jul 25, 2017 83.92 83.95 83.66 83.70 10,969 -0.18(-0.21%)
Jul 24, 2017 83.94 83.94 83.81 83.88 7,941 -0.06(-0.07%)
Jul 21, 2017 83.72 83.95 83.72 83.93 8,062 +0.12(+0.14%)
Jul 20, 2017 83.95 83.95 83.72 83.82 2,494 -0.08(-0.09%)
Jul 19, 2017 83.88 83.94 83.78 83.89 8,713 +0.05(+0.06%)
Jul 18, 2017 83.88 83.95 83.83 83.84 16,685 -0.07(-0.09%)
Jul 17, 2017 83.94 83.96 83.88 83.92 10,547 +0.03(+0.04%)
Jul 14, 2017 83.97 84.02 83.87 83.88 9,109 +0.02(+0.02%)
Jul 13, 2017 83.98 84.05 83.78 83.87 20,735 -0.16(-0.19%)
Jul 12, 2017 83.79 84.07 83.75 84.02 14,116 +0.24(+0.29%)
Jul 11, 2017 83.97 83.97 83.75 83.78 5,100 +0.04(+0.05%)
Jul 10, 2017 83.94 84.00 83.74 83.74 27,409 -0.13(-0.16%)
Jul 07, 2017 83.92 83.94 83.87 83.88 7,155 -0.06(-0.08%)
Jul 06, 2017 83.94 83.94 83.74 83.94 6,380 -0.01(-0.01%)
Jul 05, 2017 84.04 84.04 83.80 83.95 12,558 +0.10(+0.12%)
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.