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 )

35.32 -0.05 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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, 2017 1.922 1.951 1.814 1.853 56,326 -0.04(-2.07%)
May 30, 2017 1.951 1.951 1.824 1.893 113,011 -0.06(-3.02%)
May 26, 2017 1.863 1.981 1.824 1.951 124,106 +0.04(+2.05%)
May 25, 2017 1.785 1.922 1.746 1.912 127,721 +0.13(+7.14%)
May 24, 2017 1.795 1.893 1.736 1.785 150,873 +0.02(+1.11%)
May 23, 2017 1.834 1.887 1.726 1.765 331,330 -0.08(-4.26%)
May 22, 2017 2.079 2.383 1.834 1.844 2,427,945 +0.06(+3.30%)
May 19, 2017 1.736 1.862 1.736 1.785 9,360 +0.02(+1.11%)
May 18, 2017 1.824 1.853 1.726 1.765 98,585 -0.08(-4.25%)
May 17, 2017 1.818 1.912 1.814 1.844 32,618 -0.04(-2.08%)
May 16, 2017 1.834 1.951 1.805 1.883 56,964 +0.07(+3.81%)
May 15, 2017 1.814 1.853 1.755 1.814 57,634 +0.04(+2.19%)
May 12, 2017 1.795 1.863 1.716 1.775 80,215 -0.01(-0.55%)
May 11, 2017 1.765 1.804 1.716 1.785 63,931 +0.02(+1.11%)
May 10, 2017 1.755 1.863 1.716 1.765 53,996 +0.00(+0.00%)
May 09, 2017 1.853 1.912 1.726 1.765 130,219 -0.09(-4.76%)
May 08, 2017 1.912 1.961 1.765 1.853 172,168 -0.16(-7.94%)
May 05, 2017 1.834 2.108 1.823 2.013 390,476 +0.18(+9.79%)
May 04, 2017 1.929 1.929 1.814 1.834 49,730 -0.06(-3.29%)
May 03, 2017 1.863 1.909 1.853 1.896 12,020 +0.01(+0.71%)
May 02, 2017 1.942 1.961 1.814 1.883 50,372 -0.05(-2.54%)
May 01, 2017 1.873 1.961 1.824 1.932 29,010 +0.01(+0.51%)
Apr 28, 2017 1.912 1.942 1.844 1.922 54,665 -0.03(-1.51%)
Apr 27, 2017 1.951 1.966 1.863 1.951 37,895 -0.03(-1.49%)
Apr 26, 2017 2.030 2.059 1.893 1.981 92,738 -0.05(-2.42%)
Apr 25, 2017 1.942 2.059 1.893 2.030 84,193 +0.08(+4.02%)
Apr 24, 2017 1.961 1.981 1.863 1.951 149,430 -0.10(-4.78%)
Apr 21, 2017 2.059 2.079 2.050 2.050 51,865 -0.03(-1.42%)
Apr 20, 2017 2.138 2.206 2.059 2.079 43,645 +0.07(+3.41%)
Apr 19, 2017 2.010 2.133 2.010 2.010 95,496 -0.07(-3.30%)
Apr 18, 2017 2.138 2.174 1.961 2.079 129,763 -0.10(-4.50%)
Apr 17, 2017 2.118 2.246 2.118 2.177 88,327 -0.03(-1.33%)
Apr 13, 2017 2.187 2.268 2.177 2.206 24,415 +0.03(+1.35%)
Apr 12, 2017 2.265 2.275 2.177 2.177 33,819 -0.09(-3.90%)
Apr 11, 2017 2.226 2.343 2.148 2.265 160,873 +0.03(+1.32%)
Apr 10, 2017 2.216 2.255 2.167 2.236 39,174 -0.00(-0.02%)
Apr 07, 2017 2.295 2.295 2.216 2.236 67,007 -0.04(-1.71%)
Apr 06, 2017 2.324 2.324 2.216 2.275 70,918 -0.05(-2.11%)
Apr 05, 2017 2.354 2.442 2.275 2.324 105,637 -0.06(-2.47%)
Apr 04, 2017 2.412 2.452 2.344 2.383 38,392 -0.03(-1.22%)
Apr 03, 2017 2.481 2.481 2.314 2.412 77,322 -0.09(-3.53%)
Mar 31, 2017 2.363 2.501 2.334 2.501 104,263 +0.12(+4.94%)
Mar 30, 2017 2.373 2.427 2.304 2.383 71,514 -0.02(-0.82%)
Mar 29, 2017 2.501 2.530 2.373 2.403 156,547 -0.05(-2.00%)
Mar 28, 2017 2.314 2.452 2.216 2.452 408,714 +0.16(+6.84%)
Mar 27, 2017 2.108 2.403 2.108 2.295 190,460 +0.15(+6.85%)
Mar 24, 2017 2.246 2.246 2.138 2.148 146,185 -0.05(-2.23%)
Mar 23, 2017 2.216 2.262 2.197 2.197 141,645 -0.03(-1.32%)
Mar 22, 2017 2.304 2.350 2.206 2.226 151,776 -0.09(-3.81%)
Mar 21, 2017 2.432 2.452 2.304 2.314 201,201 -0.08(-3.44%)
Mar 20, 2017 2.373 2.398 2.354 2.397 102,125 +0.02(+1.00%)
Mar 17, 2017 2.452 2.452 2.354 2.373 129,622 -0.01(-0.42%)
Mar 16, 2017 2.540 2.540 2.304 2.383 422,480 -0.14(-5.44%)
Mar 15, 2017 2.530 2.540 2.442 2.520 274,704 -0.04(-1.53%)
Mar 14, 2017 2.569 2.638 2.501 2.559 195,858 -0.09(-3.33%)
Mar 13, 2017 2.648 2.795 2.550 2.648 288,161 +0.02(+0.75%)
Mar 10, 2017 2.501 2.697 2.501 2.628 354,110 +0.12(+4.69%)
Mar 09, 2017 2.403 2.599 2.383 2.510 223,657 -0.02(-0.78%)
Mar 08, 2017 2.677 2.756 2.491 2.530 691,467 -0.20(-7.19%)
Mar 07, 2017 2.814 2.824 2.658 2.726 903,449 -0.13(-4.47%)
Mar 06, 2017 2.893 3.040 2.765 2.854 1,285,195 -0.01(-0.34%)
Mar 03, 2017 2.559 2.893 2.559 2.863 2,052,712 +0.26(+10.19%)
Mar 02, 2017 2.658 2.697 2.510 2.599 449,977 -0.10(-3.64%)
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.