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 )

35.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Jun 30, 2017 1.318 1.338 1.299 1.338 260,690 +0.02(+1.48%)
Jun 29, 2017 1.260 1.318 1.240 1.318 391,634 +0.05(+3.85%)
Jun 28, 2017 1.299 1.299 1.250 1.269 160,499 -0.03(-2.26%)
Jun 27, 2017 1.289 1.308 1.269 1.299 100,353 -0.02(-1.48%)
Jun 26, 2017 1.289 1.328 1.269 1.318 185,487 +0.05(+3.85%)
Jun 23, 2017 1.289 1.328 1.269 1.269 369,278 -0.03(-2.26%)
Jun 22, 2017 1.308 1.338 1.250 1.299 391,732 -0.02(-1.48%)
Jun 21, 2017 1.269 1.357 1.240 1.318 542,012 +0.04(+3.05%)
Jun 20, 2017 1.250 1.288 1.250 1.279 207,669 +0.02(+1.55%)
Jun 19, 2017 1.289 1.298 1.240 1.260 157,747 -0.02(-1.53%)
Jun 16, 2017 1.318 1.318 1.250 1.279 605,211 +0.01(+0.77%)
Jun 15, 2017 1.250 1.289 1.181 1.269 611,667 +0.02(+1.63%)
Jun 14, 2017 1.250 1.269 1.220 1.249 144,113 +0.03(+2.34%)
Jun 13, 2017 1.269 1.269 1.220 1.220 199,587 -0.05(-3.85%)
Jun 12, 2017 1.367 1.367 1.250 1.269 185,984 -0.09(-6.47%)
Jun 09, 2017 1.367 1.396 1.357 1.357 1,569,964 -0.28(-17.26%)
Jun 08, 2017 1.757 1.816 1.611 1.640 263,066 -0.12(-6.67%)
Jun 07, 2017 1.836 1.884 1.757 1.757 116,417 -0.09(-4.76%)
Jun 06, 2017 1.826 1.855 1.787 1.845 82,616 -0.07(-3.57%)
Jun 05, 2017 1.845 1.923 1.836 1.914 62,565 +0.04(+2.08%)
Jun 02, 2017 1.865 1.914 1.826 1.875 41,320 +0.04(+2.13%)
Jun 01, 2017 1.855 1.904 1.806 1.836 56,443 -0.01(-0.53%)
May 31, 2017 1.914 1.943 1.806 1.845 56,573 -0.04(-2.07%)
May 30, 2017 1.943 1.943 1.816 1.884 113,506 -0.06(-3.02%)
May 26, 2017 1.855 1.972 1.816 1.943 124,651 +0.04(+2.05%)
May 25, 2017 1.777 1.914 1.738 1.904 128,281 +0.13(+7.14%)
May 24, 2017 1.787 1.884 1.728 1.777 151,534 +0.02(+1.11%)
May 23, 2017 1.826 1.878 1.718 1.757 332,782 -0.08(-4.26%)
May 22, 2017 2.070 2.373 1.826 1.836 2,438,588 +0.06(+3.30%)
May 19, 2017 1.728 1.854 1.728 1.777 9,401 +0.02(+1.11%)
May 18, 2017 1.816 1.845 1.718 1.758 99,018 -0.08(-4.25%)
May 17, 2017 1.810 1.904 1.806 1.836 32,761 -0.04(-2.08%)
May 16, 2017 1.826 1.943 1.797 1.875 57,214 +0.07(+3.81%)
May 15, 2017 1.806 1.845 1.748 1.806 57,887 +0.04(+2.19%)
May 12, 2017 1.787 1.855 1.709 1.767 80,566 -0.01(-0.55%)
May 11, 2017 1.757 1.796 1.709 1.777 64,212 +0.02(+1.11%)
May 10, 2017 1.748 1.855 1.709 1.757 54,233 +0.00(+0.00%)
May 09, 2017 1.845 1.904 1.718 1.757 130,790 -0.09(-4.76%)
May 08, 2017 1.904 1.953 1.757 1.845 172,923 -0.16(-7.94%)
May 05, 2017 1.826 2.098 1.815 2.004 392,188 +0.18(+9.79%)
May 04, 2017 1.921 1.921 1.806 1.826 49,948 -0.06(-3.29%)
May 03, 2017 1.855 1.901 1.845 1.888 12,073 +0.01(+0.71%)
May 02, 2017 1.933 1.953 1.806 1.875 50,593 -0.05(-2.54%)
May 01, 2017 1.865 1.953 1.816 1.923 29,137 +0.01(+0.51%)
Apr 28, 2017 1.904 1.933 1.836 1.914 54,905 -0.03(-1.51%)
Apr 27, 2017 1.943 1.957 1.855 1.943 38,061 -0.03(-1.49%)
Apr 26, 2017 2.021 2.050 1.884 1.972 93,145 -0.05(-2.42%)
Apr 25, 2017 1.933 2.050 1.884 2.021 84,562 +0.08(+4.02%)
Apr 24, 2017 1.953 1.972 1.855 1.943 150,085 -0.10(-4.78%)
Apr 21, 2017 2.050 2.070 2.041 2.041 52,092 -0.03(-1.42%)
Apr 20, 2017 2.128 2.197 2.050 2.070 43,836 +0.07(+3.41%)
Apr 19, 2017 2.002 2.124 2.002 2.002 95,914 -0.07(-3.30%)
Apr 18, 2017 2.128 2.164 1.953 2.070 130,332 -0.10(-4.50%)
Apr 17, 2017 2.109 2.236 2.109 2.168 88,714 -0.03(-1.33%)
Apr 13, 2017 2.177 2.258 2.168 2.197 24,522 +0.03(+1.35%)
Apr 12, 2017 2.255 2.265 2.168 2.168 33,968 -0.09(-3.90%)
Apr 11, 2017 2.216 2.332 2.138 2.255 161,579 +0.03(+1.32%)
Apr 10, 2017 2.207 2.246 2.158 2.226 39,346 -0.00(-0.02%)
Apr 07, 2017 2.285 2.285 2.207 2.226 67,301 -0.04(-1.71%)
Apr 06, 2017 2.314 2.314 2.207 2.265 71,229 -0.05(-2.11%)
Apr 05, 2017 2.343 2.431 2.265 2.314 106,100 -0.06(-2.47%)
Apr 04, 2017 2.402 2.441 2.333 2.373 38,560 -0.03(-1.22%)
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.