Skip to main content

Enhanced Short-Maturity Strgy Pimco ETF (NY: MINT )

100.48 +0.05 (+0.04%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 89.30 89.33 89.22 89.33 5,801,924 +0.14(+0.15%)
Mar 30, 2020 89.09 89.24 89.07 89.19 1,963,025 +0.23(+0.25%)
Mar 27, 2020 88.33 88.97 88.33 88.96 2,274,664 +0.91(+1.04%)
Mar 26, 2020 87.90 88.15 87.90 88.05 2,484,946 +0.16(+0.18%)
Mar 25, 2020 87.90 88.13 87.82 87.89 1,998,470 -0.29(-0.33%)
Mar 24, 2020 87.75 88.23 87.75 88.18 2,153,799 +0.37(+0.42%)
Mar 23, 2020 87.59 88.27 87.56 87.81 4,805,282 +0.21(+0.24%)
Mar 20, 2020 88.09 88.43 87.33 87.60 11,922,374 -0.92(-1.04%)
Mar 19, 2020 89.37 89.57 88.50 88.52 8,681,029 -1.21(-1.35%)
Mar 18, 2020 89.81 90.16 89.46 89.73 8,222,542 -0.60(-0.67%)
Mar 17, 2020 90.17 90.64 90.17 90.34 5,038,556 +0.01(+0.01%)
Mar 16, 2020 90.17 90.57 89.71 90.33 5,479,361 -0.50(-0.55%)
Mar 13, 2020 90.63 90.93 90.63 90.82 3,333,433 +0.32(+0.35%)
Mar 12, 2020 90.94 91.05 90.02 90.51 7,943,767 -0.83(-0.91%)
Mar 11, 2020 91.40 91.55 91.33 91.34 3,810,982 -0.37(-0.40%)
Mar 10, 2020 91.67 91.73 91.67 91.71 4,323,924 +0.14(+0.15%)
Mar 09, 2020 91.12 91.69 89.78 91.57 6,894,515 -0.21(-0.23%)
Mar 06, 2020 91.82 91.82 91.78 91.78 2,685,983 -0.05(-0.05%)
Mar 05, 2020 91.83 91.83 91.82 91.83 2,882,903 +0.00(+0.00%)
Mar 04, 2020 91.83 91.84 91.83 91.83 3,148,414 +0.00(+0.00%)
Mar 03, 2020 91.81 91.83 91.81 91.83 6,495,421 -0.02(-0.02%)
Mar 02, 2020 91.81 91.84 91.81 91.84 3,386,975 -0.00(-0.00%)
Feb 28, 2020 91.81 91.84 91.80 91.84 4,590,113 +0.00(+0.00%)
Feb 27, 2020 91.84 91.84 91.83 91.84 2,272,349 +0.00(+0.00%)
Feb 26, 2020 91.84 91.85 91.83 91.84 1,726,882 +0.01(+0.01%)
Feb 25, 2020 91.83 91.84 91.82 91.83 2,812,565 +0.01(+0.01%)
Feb 24, 2020 91.82 91.84 91.81 91.83 1,805,867 +0.01(+0.01%)
Feb 21, 2020 91.82 91.82 91.81 91.82 889,164 +0.03(+0.03%)
Feb 20, 2020 91.80 91.80 91.79 91.79 935,040 +0.00(+0.00%)
Feb 19, 2020 91.78 91.79 91.78 91.79 1,170,626 +0.01(+0.01%)
Feb 18, 2020 91.78 91.78 91.77 91.78 1,353,514 +0.02(+0.02%)
Feb 14, 2020 91.77 91.77 91.76 91.76 901,484 +0.00(+0.00%)
Feb 13, 2020 91.75 91.76 91.74 91.76 1,371,655 +0.04(+0.04%)
Feb 12, 2020 91.75 91.75 91.73 91.73 1,061,662 -0.02(-0.02%)
Feb 11, 2020 91.74 91.74 91.73 91.74 978,833 +0.00(+0.00%)
Feb 10, 2020 91.73 91.74 91.72 91.74 1,251,304 +0.03(+0.03%)
Feb 07, 2020 91.72 91.72 91.71 91.72 978,846 +0.02(+0.02%)
Feb 06, 2020 91.69 91.70 91.68 91.70 1,053,198 +0.02(+0.02%)
Feb 05, 2020 91.69 91.70 91.67 91.68 1,315,025 -0.01(-0.01%)
Feb 04, 2020 91.70 91.70 91.68 91.69 1,412,678 +0.01(+0.01%)
Feb 03, 2020 91.69 91.70 91.68 91.68 2,498,542 +0.01(+0.01%)
Jan 31, 2020 91.67 91.68 91.66 91.67 1,765,685 +0.01(+0.01%)
Jan 30, 2020 91.65 91.66 91.65 91.66 1,251,724 +0.03(+0.03%)
Jan 29, 2020 91.64 91.65 91.63 91.64 871,666 +0.01(+0.01%)
Jan 28, 2020 91.64 91.64 91.63 91.63 1,100,151 +0.00(+0.00%)
Jan 27, 2020 91.62 91.64 91.61 91.63 979,176 +0.01(+0.01%)
Jan 24, 2020 91.60 91.62 91.60 91.62 2,369,221 +0.03(+0.03%)
Jan 23, 2020 91.58 91.59 91.58 91.59 1,114,003 +0.02(+0.02%)
Jan 22, 2020 91.56 91.57 91.56 91.57 2,142,903 +0.02(+0.02%)
Jan 21, 2020 91.56 91.56 91.55 91.56 1,797,587 +0.02(+0.02%)
Jan 17, 2020 91.53 91.54 91.52 91.54 983,691 +0.02(+0.02%)
Jan 16, 2020 91.51 91.52 91.51 91.52 1,290,007 +0.00(+0.00%)
Jan 15, 2020 91.51 91.52 91.50 91.52 1,283,213 +0.02(+0.02%)
Jan 14, 2020 91.49 91.50 91.47 91.50 1,339,537 +0.02(+0.02%)
Jan 13, 2020 91.48 91.48 91.47 91.48 1,173,017 +0.03(+0.03%)
Jan 10, 2020 91.47 91.47 91.46 91.46 1,200,399 +0.02(+0.02%)
Jan 09, 2020 91.45 91.45 91.43 91.44 1,319,183 +0.00(+0.00%)
Jan 08, 2020 91.44 91.45 91.41 91.44 1,437,122 +0.00(+0.00%)
Jan 07, 2020 91.45 91.45 91.43 91.44 1,353,285 +0.02(+0.02%)
Jan 06, 2020 91.42 91.44 91.42 91.42 1,008,963 +0.02(+0.02%)
Jan 03, 2020 91.38 91.41 91.38 91.40 1,139,245 +0.03(+0.03%)
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.