Skip to main content

Pimco Low Duration ETF (NY: LDUR )

94.86 -0.12 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 95.00 95.00 94.86 94.86 31,947 -0.12(-0.12%)
Mar 27, 2024 94.96 95.00 94.96 94.98 46,211 +0.08(+0.08%)
Mar 26, 2024 94.87 94.94 94.86 94.90 36,261 +0.02(+0.02%)
Mar 25, 2024 94.91 94.97 94.83 94.88 28,770 +0.02(+0.02%)
Mar 22, 2024 94.93 94.93 94.81 94.86 67,867 +0.06(+0.07%)
Mar 21, 2024 94.79 94.90 94.78 94.80 51,377 +0.06(+0.06%)
Mar 20, 2024 94.66 94.84 94.59 94.74 38,861 +0.17(+0.18%)
Mar 19, 2024 94.57 94.64 94.57 94.57 58,845 +0.01(+0.01%)
Mar 18, 2024 94.58 94.58 94.54 94.56 34,905 +0.01(+0.01%)
Mar 15, 2024 94.56 94.59 94.51 94.55 44,639 -0.08(-0.08%)
Mar 14, 2024 94.69 94.70 94.58 94.63 75,731 -0.06(-0.06%)
Mar 13, 2024 94.71 94.76 94.68 94.69 50,778 -0.03(-0.03%)
Mar 12, 2024 94.78 94.78 94.67 94.72 49,890 -0.10(-0.10%)
Mar 11, 2024 94.82 94.84 94.75 94.82 83,004 +0.03(+0.03%)
Mar 08, 2024 94.81 94.82 94.74 94.79 63,254 +0.09(+0.10%)
Mar 07, 2024 94.70 94.74 94.63 94.70 73,489 +0.07(+0.07%)
Mar 06, 2024 94.73 94.73 94.61 94.63 84,899 +0.02(+0.02%)
Mar 05, 2024 94.59 94.63 94.57 94.61 54,676 +0.07(+0.07%)
Mar 04, 2024 94.42 94.63 94.42 94.54 49,293 -0.02(-0.02%)
Mar 01, 2024 94.48 94.62 94.44 94.56 59,938 +0.15(+0.16%)
Feb 29, 2024 94.39 94.48 94.39 94.41 40,250 +0.03(+0.03%)
Feb 28, 2024 94.27 94.41 94.27 94.38 44,174 +0.05(+0.05%)
Feb 27, 2024 94.31 94.37 94.25 94.33 31,025 +0.03(+0.03%)
Feb 26, 2024 94.34 94.38 94.18 94.30 42,233 +0.01(+0.01%)
Feb 23, 2024 94.31 94.41 94.24 94.29 48,483 +0.03(+0.03%)
Feb 22, 2024 94.41 94.41 94.25 94.26 51,468 -0.06(-0.06%)
Feb 21, 2024 94.47 94.52 94.30 94.32 197,594 -0.07(-0.07%)
Feb 20, 2024 94.33 94.45 94.32 94.39 66,581 +0.10(+0.11%)
Feb 16, 2024 94.22 94.37 94.14 94.29 47,971 -0.08(-0.08%)
Feb 15, 2024 94.36 94.44 94.29 94.37 128,116 +0.10(+0.11%)
Feb 14, 2024 94.27 94.35 94.23 94.27 265,514 +0.06(+0.06%)
Feb 13, 2024 95.13 95.13 94.20 94.21 44,021 -0.31(-0.33%)
Feb 12, 2024 94.49 94.53 94.42 94.52 49,418 +0.06(+0.07%)
Feb 09, 2024 94.44 94.48 94.42 94.46 47,099 +0.01(+0.01%)
Feb 08, 2024 94.53 94.53 94.45 94.45 34,849 -0.09(-0.10%)
Feb 07, 2024 94.53 94.62 94.49 94.54 44,964 +0.07(+0.08%)
Feb 06, 2024 94.41 94.50 94.37 94.47 35,532 +0.01(+0.01%)
Feb 05, 2024 94.57 94.57 94.38 94.46 39,529 -0.12(-0.13%)
Feb 02, 2024 94.61 94.61 94.41 94.58 44,971 -0.20(-0.21%)
Feb 01, 2024 94.74 94.80 94.70 94.78 53,946 +0.12(+0.13%)
Jan 31, 2024 94.50 94.76 94.50 94.66 58,441 +0.10(+0.10%)
Jan 30, 2024 94.52 94.62 94.49 94.56 42,579 -0.05(-0.05%)
Jan 29, 2024 94.55 94.61 94.40 94.61 21,459 +0.12(+0.13%)
Jan 26, 2024 94.44 94.52 94.44 94.49 42,742 +0.04(+0.04%)
Jan 25, 2024 94.41 94.47 94.41 94.45 32,884 +0.09(+0.10%)
Jan 24, 2024 94.42 94.48 94.33 94.36 38,683 -0.01(-0.02%)
Jan 23, 2024 94.33 94.37 94.30 94.37 26,893 +0.01(+0.01%)
Jan 22, 2024 94.39 94.39 94.34 94.37 43,154 +0.05(+0.06%)
Jan 19, 2024 94.32 94.33 94.27 94.31 36,813 -0.02(-0.02%)
Jan 18, 2024 94.35 94.35 94.27 94.33 32,077 +0.01(+0.01%)
Jan 17, 2024 94.38 94.38 94.23 94.32 42,314 -0.09(-0.09%)
Jan 16, 2024 94.43 94.51 94.39 94.41 47,589 -0.01(-0.01%)
Jan 12, 2024 94.39 94.44 94.37 94.42 36,530 +0.18(+0.19%)
Jan 11, 2024 93.95 94.24 93.95 94.24 31,400 +0.21(+0.22%)
Jan 10, 2024 94.05 94.09 94.01 94.03 48,471 +0.05(+0.05%)
Jan 09, 2024 94.02 94.03 93.92 93.98 94,420 +0.02(+0.02%)
Jan 08, 2024 93.90 94.06 93.90 93.96 32,862 +0.10(+0.11%)
Jan 05, 2024 93.95 93.97 93.85 93.87 32,979 -0.15(-0.16%)
Jan 04, 2024 94.00 94.01 93.88 94.01 49,522 +0.12(+0.13%)
Jan 03, 2024 93.99 93.99 93.87 93.89 24,638 -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.