PIMCO Low Duration Active Exchange-Traded Fund Historical Stock Prices

(ETF)
LDUR 
$100.13
*  
0.1793
0.18%
Get LDUR Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading LDUR now


Community Rating:
View:    LDUR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 100.44 100.1201 100.13 5,227
12/06/2016 100.4399 100.44 100.1201 100.13 5,227
12/05/2016 100.09 100.3832 100.07 100.3093 2,725
12/02/2016 99.92 100.3299 99.92 100.25 1,274
12/01/2016 100.08 100.33 100.08 100.2299 997
11/30/2016 100.47 100.645 100.31 100.62 5,130
11/29/2016 100.64 100.64 100.28 100.28 1,888
11/28/2016 100.3745 100.4382 100.3301 100.3753 2,038
11/25/2016 100.4983 100.4983 100.4983 100.4983 00
11/23/2016 100.5429 100.6463 100.4472 100.4983 1,842
11/22/2016 100.3953 100.4293 100.3 100.3599 4,071
11/21/2016 100.59 100.59 100.3 100.4579 2,603
11/18/2016 100.36 100.5707 100.35 100.5224 4,412
11/17/2016 100.52 100.5963 100.52 100.5963 713
11/16/2016 100.32 100.536 100.32 100.4197 2,971
11/15/2016 100.4696 100.5234 100.3201 100.4757 3,013
11/14/2016 100.55 100.55 100.28 100.4951 14,501
11/11/2016 100.538 100.54 100.505 100.54 1,083
11/10/2016 100.62 100.89 100.62 100.7095 3,454
11/09/2016 100.62 100.85 100.615 100.7496 4,979
11/08/2016 100.635 100.88 100.635 100.88 3,129
11/07/2016 100.72 100.8479 100.711 100.8479 7,220
11/04/2016 100.7401 100.86 100.74 100.81 3,980
11/03/2016 100.871 100.871 100.7196 100.7196 1,365
11/02/2016 100.712 100.8304 100.712 100.81 827
11/01/2016 101.16 101.16 100.66 100.66 8,602
10/31/2016 100.97 101.1099 100.945 101 4,236
10/28/2016 100.86 101.0599 100.83 101 3,742
10/27/2016 101.0323 101.0323 101.0323 101.0323 683
10/26/2016 100.9 100.94 100.88 100.92 2,704
10/25/2016 100.92 101.15 100.89 100.89 6,626
10/24/2016 101.25 101.25 100.9221 101.12 9,668
10/21/2016 100.9712 100.9782 100.9712 100.9782 770
10/20/2016 101.06 101.06 100.81 100.82 8,113
10/19/2016 100.83 101.08 100.83 101.06 1,300
10/18/2016 101.03 101.09 100.8694 100.9368 8,426
10/17/2016 100.84 101.0399 100.84 100.8518 3,978
10/14/2016 100.85 101.05 100.72 100.72 21,876
10/13/2016 100.84 100.845 100.62 100.7017 2,888
10/12/2016 100.805 100.8599 100.805 100.8325 944
10/11/2016 100.8231 100.8231 100.8231 100.8231 00
10/10/2016 100.61 100.8231 100.61 100.8231 647
10/07/2016 100.758 100.758 100.758 100.758 00
10/06/2016 100.7805 100.885 100.66 100.758 1,714
10/05/2016 100.61 100.88 100.61 100.6631 4,540
10/04/2016 100.8223 100.8223 100.8223 100.8223 367
10/03/2016 100.92 100.92 100.6794 100.6794 2,220
09/30/2016 100.9727 101.05 100.9727 101.05 645
09/29/2016 101.01 101.04 100.9615 101.008 5,944
09/28/2016 101.108 101.12 101 101.04 2,994
09/27/2016 100.9501 101.1239 100.95 101.06 4,013
09/26/2016 100.9 101.11 100.8132 100.9349 32,079
09/23/2016 100.98 101.04 100.77 100.7729 2,068
09/22/2016 100.91 101.0473 100.8094 100.82 3,075
09/21/2016 101.02 101.03 100.7601 100.9828 4,707
09/20/2016 100.91 100.92 100.805 100.84 9,197
09/19/2016 101.06 101.06 100.7828 100.9 3,371
09/16/2016 100.97 100.99 100.82 100.82 911
09/15/2016 100.74 100.99 100.74 100.97 3,707
09/14/2016 100.92 101.02 100.73 100.73 3,071
09/13/2016 100.88 100.88 100.754 100.76 1,299
09/12/2016 100.7668 100.92 100.7668 100.83 5,418
09/09/2016 100.79 100.8399 100.69 100.8299 4,154
09/08/2016 100.89 100.89 100.69 100.7938 4,422
09/07/2016 100.7664 100.89 100.7664 100.78 3,385
09/06/2016 100.92 100.92 100.92 100.92 300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?