Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

35.26 +0.19 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.098 1.118 1.059 1.081 110,374 -0.02(-1.53%)
Oct 30, 2017 1.059 1.108 1.039 1.098 133,789 +0.03(+2.74%)
Oct 27, 2017 1.010 1.128 0.9973 1.069 80,380 +0.05(+4.81%)
Oct 26, 2017 1.000 1.030 0.9904 1.020 68,712 +0.03(+2.97%)
Oct 25, 2017 1.010 1.020 0.9659 0.9904 194,284 -0.05(-4.72%)
Oct 24, 2017 1.039 1.062 1.020 1.039 54,576 +0.01(+0.81%)
Oct 23, 2017 1.055 1.059 1.015 1.031 137,643 -0.04(-3.53%)
Oct 20, 2017 1.079 1.079 1.049 1.069 59,771 -0.02(-1.60%)
Oct 19, 2017 1.079 1.086 1.021 1.086 65,222 -0.00(-0.21%)
Oct 18, 2017 1.079 1.107 1.059 1.089 63,300 +0.02(+1.83%)
Oct 17, 2017 1.030 1.098 1.030 1.069 95,812 -0.01(-0.91%)
Oct 16, 2017 1.118 1.118 1.059 1.079 112,778 -0.02(-1.79%)
Oct 13, 2017 1.157 1.157 1.049 1.098 201,882 -0.04(-3.45%)
Oct 12, 2017 1.187 1.206 1.138 1.138 73,110 -0.05(-4.11%)
Oct 11, 2017 1.167 1.216 1.138 1.186 123,691 +0.02(+1.84%)
Oct 10, 2017 1.245 1.245 1.147 1.165 257,446 -0.00(-0.18%)
Oct 09, 2017 1.206 1.215 1.147 1.167 93,146 -0.03(-2.46%)
Oct 06, 2017 1.196 1.205 1.157 1.196 63,049 +0.01(+0.83%)
Oct 05, 2017 1.206 1.216 1.167 1.187 123,673 -0.01(-0.82%)
Oct 04, 2017 1.236 1.275 1.157 1.196 282,755 -0.02(-1.61%)
Oct 03, 2017 1.206 1.236 1.177 1.216 447,786 +0.05(+4.20%)
Oct 02, 2017 1.206 1.206 1.157 1.167 210,903 +0.02(+1.71%)
Sep 29, 2017 1.138 1.167 1.138 1.147 127,910 +0.01(+0.86%)
Sep 28, 2017 1.108 1.236 1.079 1.138 437,617 +0.02(+1.75%)
Sep 27, 2017 1.059 1.118 1.049 1.118 80,474 +0.05(+4.59%)
Sep 26, 2017 1.128 1.138 0.9434 1.069 523,877 -0.07(-6.03%)
Sep 25, 2017 1.138 1.157 1.108 1.138 70,912 -0.01(-0.86%)
Sep 22, 2017 1.089 1.147 1.089 1.147 114,633 +0.06(+5.41%)
Sep 21, 2017 1.147 1.157 1.089 1.089 160,034 -0.07(-5.93%)
Sep 20, 2017 1.128 1.172 1.128 1.157 107,943 +0.02(+1.72%)
Sep 19, 2017 1.138 1.187 1.098 1.138 390,978 +0.01(+0.87%)
Sep 18, 2017 1.206 1.226 1.128 1.128 459,930 -0.07(-5.74%)
Sep 15, 2017 1.196 1.216 1.147 1.196 261,031 -0.01(-0.81%)
Sep 14, 2017 1.177 1.255 1.177 1.206 334,949 +0.03(+2.50%)
Sep 13, 2017 1.196 1.254 1.157 1.177 703,093 +0.02(+1.70%)
Sep 12, 2017 1.089 1.196 1.089 1.157 447,185 +0.06(+5.36%)
Sep 11, 2017 1.177 1.177 1.079 1.098 288,226 -0.01(-0.89%)
Sep 08, 2017 1.098 1.167 1.089 1.108 238,073 -0.01(-0.88%)
Sep 07, 2017 1.079 1.167 1.079 1.118 192,401 +0.00(+0.00%)
Sep 06, 2017 1.138 1.177 1.098 1.118 332,602 -0.05(-4.20%)
Sep 05, 2017 1.000 1.206 0.9806 1.167 1,708,209 +0.17(+16.67%)
Sep 01, 2017 0.9610 1.000 0.9610 1.000 98,614 +0.03(+3.03%)
Aug 31, 2017 0.9806 1.025 0.9611 0.9708 98,225 -0.01(-1.00%)
Aug 30, 2017 1.010 1.079 0.9610 0.9806 227,805 -0.03(-2.91%)
Aug 29, 2017 0.9904 1.030 0.9806 1.010 91,657 -0.01(-0.96%)
Aug 28, 2017 1.030 1.069 1.010 1.020 77,644 -0.02(-1.89%)
Aug 25, 2017 0.9806 1.063 0.9806 1.039 198,417 +0.06(+6.00%)
Aug 24, 2017 0.9708 0.9831 0.9386 0.9806 56,991 +0.04(+4.19%)
Aug 23, 2017 0.9233 0.9708 0.9198 0.9412 64,747 -0.01(-0.77%)
Aug 22, 2017 0.9610 0.9610 0.9218 0.9485 35,335 +0.01(+1.28%)
Aug 21, 2017 0.9708 0.9708 0.8973 0.9365 116,126 -0.06(-6.37%)
Aug 18, 2017 0.9120 1.010 0.9022 1.000 119,876 +0.09(+9.68%)
Aug 17, 2017 0.9316 0.9316 0.8936 0.9120 48,687 -0.02(-2.12%)
Aug 16, 2017 0.9012 0.9415 0.8826 0.9317 295,234 +0.01(+0.54%)
Aug 15, 2017 0.9806 0.9806 0.9022 0.9267 161,927 -0.03(-3.61%)
Aug 14, 2017 1.010 1.010 0.9561 0.9614 81,896 -0.05(-4.82%)
Aug 11, 2017 0.9708 1.039 0.9708 1.010 103,129 +0.04(+4.02%)
Aug 10, 2017 1.098 1.098 0.8836 0.9710 703,305 -0.13(-11.59%)
Aug 09, 2017 1.108 1.128 1.089 1.098 123,736 +0.01(+0.90%)
Aug 08, 2017 1.118 1.118 1.089 1.089 108,500 -0.03(-2.63%)
Aug 07, 2017 1.108 1.128 1.089 1.118 114,834 +0.00(+0.00%)
Aug 04, 2017 1.138 1.187 1.118 1.118 141,598 -0.03(-2.56%)
Aug 03, 2017 1.157 1.187 1.128 1.147 85,223 -0.03(-2.50%)
Aug 02, 2017 1.304 1.304 1.079 1.177 366,164 -0.02(-1.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.