PIMCO Enhanced Short Maturity Active Exchange-Traded Fund Historical Stock Prices

(ETF)
MINT 
$100.62
*  
0.01
0.01%
Get MINT Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading MINT now


Community Rating:
 
 
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 04-NOV-2015 TO 04-FEB-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  100.61  100.64  100.58  100.62 373,920
02/04/2016 100.64 100.6499 100.61 100.63 371,127
02/03/2016 100.64 100.67 100.58 100.67 312,966
02/02/2016 100.63 100.66 100.63 100.66 587,760
02/01/2016 100.65 100.65 100.61 100.63 301,461
01/29/2016 100.74 100.76 100.7 100.71 500,505
01/28/2016 100.72 100.75 100.7 100.72 240,276
01/27/2016 100.75 100.75 100.68 100.73 360,767
01/26/2016 100.77 100.77 100.69 100.73 398,998
01/25/2016 100.74 100.76 100.68 100.7 456,715
01/22/2016 100.68 100.75 100.68 100.7 3,287,607
01/21/2016 100.71 100.72 100.66 100.66 573,689
01/20/2016 100.74 100.7401 100.7 100.72 488,570
01/19/2016 100.7 100.76 100.68 100.72 652,417
01/15/2016 100.73 100.77 100.71 100.73 500,729
01/14/2016 100.71 100.75 100.67 100.7 459,315
01/13/2016 100.69 100.74 100.69 100.73 455,057
01/12/2016 100.7 100.76 100.68 100.71 271,294
01/11/2016 100.69 100.73 100.66 100.73 307,403
01/08/2016 100.68 100.72 100.64 100.7 306,872
01/07/2016 100.7 100.72 100.68 100.71 316,416
01/06/2016 100.7 100.73 100.7 100.72 567,222
01/05/2016 100.7 100.71 100.68 100.71 466,512
01/04/2016 100.64 100.72 100.64 100.71 467,010
12/31/2015 100.68 100.7 100.61 100.61 462,444
12/30/2015 100.66 100.68 100.61 100.63 991,486
12/29/2015 100.64 100.68 100.61 100.63 1,730,166
12/28/2015 100.72 100.77 100.68 100.75 339,202
12/24/2015 100.66 100.77 100.65 100.74 155,054
12/23/2015 100.66 100.74 100.66 100.66 242,821
12/22/2015 100.67 100.73 100.66 100.67 326,418
12/21/2015 100.69 100.76 100.67 100.76 360,311
12/18/2015 100.75 100.76 100.69 100.69 257,548
12/17/2015 100.7 100.74 100.68 100.68 283,985
12/16/2015 100.7 100.7499 100.68 100.69 203,495
12/15/2015 100.72 100.76 100.67 100.73 267,150
12/14/2015 100.74 100.77 100.72 100.73 377,826
12/11/2015 100.76 100.8 100.73 100.8 329,452
12/10/2015 100.74 100.76 100.72 100.76 198,062
12/09/2015 100.72 100.76 100.71 100.73 273,268
12/08/2015 100.79 100.8 100.75 100.77 510,496
12/07/2015 100.73 100.8 100.73 100.79 528,653
12/04/2015 100.79 100.8 100.75 100.8 201,674
12/03/2015 100.76 100.8 100.74 100.8 323,676
12/02/2015 100.78 100.81 100.77 100.77 301,628
12/01/2015 100.8 100.87 100.76 100.84 420,196
11/30/2015 100.89 100.92 100.882 100.92 220,739
11/27/2015 100.87 100.9 100.86 100.89 103,770
11/25/2015 100.87 100.88 100.85 100.87 131,767
11/24/2015 100.86 100.88 100.85 100.86 450,809
11/23/2015 100.84 100.87 100.84 100.84 316,696
11/20/2015 100.84 100.87 100.84 100.86 329,120
11/19/2015 100.85 100.87 100.84 100.85 207,387
11/18/2015 100.86 100.88 100.84 100.85 237,067
11/17/2015 100.87 100.88 100.84 100.85 195,173
11/16/2015 100.82 100.88 100.82 100.88 197,146
11/13/2015 100.83 100.85 100.81 100.82 161,334
11/12/2015 100.84 100.85 100.8 100.8 122,819
11/11/2015 100.84 100.85 100.8 100.81 120,663
11/10/2015 100.8 100.86 100.79 100.84 249,105
11/09/2015 100.79 100.83 100.785 100.81 384,094
11/06/2015 100.79 100.81 100.7638 100.78 205,655
11/05/2015 100.79 100.83 100.78 100.8 334,187
11/04/2015 100.79 100.82 100.78 100.78 464,465
*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?