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 -0.28 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
May 31, 2018 0.5719 0.5761 0.5370 0.5483 254,286 -0.01(-1.58%)
May 30, 2018 0.5761 0.5761 0.5175 0.5571 339,517 +0.00(+0.14%)
May 29, 2018 0.5497 0.5761 0.5468 0.5563 306,346 -0.02(-3.42%)
May 25, 2018 0.5761 0.5761 0.5761 0 -0.03(-4.19%)
May 24, 2018 0.6150 0.6151 0.5866 0.6012 352,173 -0.01(-1.88%)
May 23, 2018 0.6249 0.6249 0.5883 0.6128 307,222 +0.00(+0.64%)
May 22, 2018 0.6151 0.6346 0.5858 0.6089 487,545 +0.00(+0.16%)
May 21, 2018 0.6226 0.6346 0.6053 0.6079 511,603 -0.00(-0.34%)
May 18, 2018 0.5358 0.6249 0.5077 0.6099 1,375,270 +0.03(+5.88%)
May 17, 2018 0.6346 0.6346 0.5761 0.5761 921,693 -0.04(-6.36%)
May 16, 2018 0.5858 0.6346 0.5858 0.6152 1,263,577 +0.04(+7.71%)
May 15, 2018 0.5468 0.5837 0.5292 0.5712 937,472 +0.03(+5.36%)
May 14, 2018 0.5175 0.5565 0.4982 0.5421 783,918 +0.02(+4.79%)
May 11, 2018 0.5663 0.5663 0.4979 0.5174 900,638 -0.02(-3.65%)
May 10, 2018 0.4722 0.5663 0.4722 0.5370 1,526,745 +0.05(+11.22%)
May 09, 2018 0.4735 0.4931 0.4515 0.4828 448,193 +0.01(+1.96%)
May 08, 2018 0.4659 0.4784 0.4491 0.4735 598,213 +0.01(+1.63%)
May 07, 2018 0.4784 0.4784 0.4589 0.4659 292,014 +0.01(+1.09%)
May 04, 2018 0.4589 0.4687 0.4120 0.4609 695,413 +0.01(+2.38%)
May 03, 2018 0.5077 0.5077 0.4491 0.4502 804,725 -0.03(-6.09%)
May 02, 2018 0.5028 0.5175 0.4589 0.4794 1,035,794 -0.03(-6.12%)
May 01, 2018 0.4911 0.5314 0.4911 0.5106 481,455 -0.01(-1.19%)
Apr 30, 2018 0.5565 0.5565 0.5077 0.5168 816,414 -0.03(-6.32%)
Apr 27, 2018 0.5395 0.5516 0.5083 0.5516 855,574 +0.01(+2.24%)
Apr 26, 2018 0.5272 0.5565 0.4882 0.5395 1,312,344 +0.02(+3.29%)
Apr 25, 2018 0.5663 0.5663 0.4687 0.5224 1,778,166 -0.04(-6.40%)
Apr 24, 2018 0.5844 0.5858 0.5077 0.5581 2,285,586 -0.01(-1.53%)
Apr 23, 2018 0.5710 0.6444 0.5516 0.5668 8,489,543 +0.04(+7.90%)
Apr 20, 2018 0.4879 0.5297 0.4646 0.5253 2,512,813 +0.05(+9.77%)
Apr 19, 2018 0.4687 0.4872 0.4394 0.4785 2,434,868 +0.00(+0.02%)
Apr 18, 2018 0.4589 0.4784 0.4110 0.4784 2,633,439 +0.00(+0.00%)
Apr 17, 2018 0.3808 0.4833 0.3520 0.4784 5,061,574 +0.09(+22.41%)
Apr 16, 2018 0.3325 0.4003 0.3124 0.3908 3,191,231 +0.04(+12.76%)
Apr 13, 2018 0.2910 0.3504 0.2831 0.3466 15,055,063 -0.03(-7.31%)
Apr 12, 2018 0.4239 0.4247 0.3712 0.3739 1,744,365 -0.03(-7.26%)
Apr 11, 2018 0.3759 0.4237 0.3614 0.4032 6,421,138 +0.08(+25.11%)
Apr 10, 2018 0.3613 0.3702 0.3222 0.3223 1,651,583 -0.05(-12.95%)
Apr 09, 2018 0.4589 0.4589 0.3525 0.3702 2,561,550 -0.09(-19.32%)
Apr 06, 2018 0.6356 0.7811 0.4394 0.4589 9,743,353 +0.08(+20.48%)
Apr 05, 2018 0.3515 0.4394 0.3418 0.3809 287,414 +0.02(+6.88%)
Apr 04, 2018 0.3587 0.3641 0.3515 0.3564 76,871 +0.00(+0.00%)
Apr 03, 2018 0.3470 0.3710 0.3246 0.3564 156,510 +0.01(+3.69%)
Apr 02, 2018 0.3710 0.3710 0.3417 0.3437 92,620 -0.03(-7.37%)
Mar 29, 2018 0.3710 0.3710 0.3710 0 -0.00(-0.08%)
Mar 28, 2018 0.3905 0.4130 0.3632 0.3713 141,071 -0.02(-4.95%)
Mar 27, 2018 0.3710 0.4295 0.3710 0.3906 361,078 +0.00(+0.43%)
Mar 26, 2018 0.3827 0.4178 0.3242 0.3890 465,231 -0.06(-13.39%)
Mar 23, 2018 0.4749 0.5072 0.4315 0.4491 280,334 -0.02(-4.58%)
Mar 22, 2018 0.5077 0.5272 0.4687 0.4707 254,361 -0.03(-5.47%)
Mar 21, 2018 0.5292 0.5448 0.4893 0.4979 158,323 -0.03(-5.56%)
Mar 20, 2018 0.5609 0.5639 0.5272 0.5272 166,928 -0.01(-1.82%)
Mar 19, 2018 0.5951 0.5951 0.5370 0.5370 264,138 -0.06(-9.76%)
Mar 16, 2018 0.6053 0.6356 0.5663 0.5951 97,087 +0.00(+0.63%)
Mar 15, 2018 0.5936 0.6150 0.5663 0.5914 182,110 -0.02(-3.26%)
Mar 14, 2018 0.6239 0.6239 0.5858 0.6113 162,071 -0.01(-2.22%)
Mar 13, 2018 0.6249 0.7127 0.6053 0.6252 759,089 +0.04(+6.72%)
Mar 12, 2018 0.5761 0.6053 0.5567 0.5858 642,789 +0.03(+4.95%)
Mar 09, 2018 0.5737 0.5858 0.5507 0.5582 70,648 -0.01(-1.43%)
Mar 08, 2018 0.5468 0.6053 0.5468 0.5663 294,649 +0.03(+6.42%)
Mar 07, 2018 0.5565 0.5565 0.5273 0.5321 249,743 -0.00(-0.91%)
Mar 06, 2018 0.5468 0.5741 0.5370 0.5370 121,561 -0.03(-4.66%)
Mar 05, 2018 0.5809 0.5960 0.5565 0.5633 139,848 -0.02(-3.04%)
Mar 02, 2018 0.5903 0.6053 0.5642 0.5809 49,148 +0.00(+0.85%)
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.