Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

35.69 +0.01 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 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 28, 2021 4.257 4.345 4.179 4.286 8,483 +0.19(+4.52%)
May 27, 2021 4.159 4.286 4.101 4.101 9,948 -0.19(-4.33%)
May 26, 2021 4.433 4.516 4.101 4.286 30,861 -0.18(-3.94%)
May 25, 2021 4.921 4.931 4.374 4.462 63,775 -0.06(-1.26%)
May 24, 2021 4.511 4.638 4.306 4.519 28,832 +0.28(+6.50%)
May 21, 2021 4.023 4.345 4.023 4.243 9,873 +0.21(+5.09%)
May 20, 2021 4.101 4.101 4.037 4.037 3,660 -0.05(-1.31%)
May 19, 2021 3.925 4.120 3.876 4.091 10,223 +0.00(+0.00%)
May 18, 2021 3.720 4.140 3.681 4.091 67,898 +0.42(+11.44%)
May 17, 2021 3.671 3.676 3.654 3.671 7,817 +0.01(+0.27%)
May 14, 2021 3.661 3.867 3.642 3.661 12,376 -0.05(-1.32%)
May 13, 2021 3.915 3.915 3.710 3.710 23,496 -0.22(-5.71%)
May 12, 2021 4.081 4.081 3.935 3.935 6,254 +0.01(+0.25%)
May 11, 2021 3.857 4.149 3.798 3.925 31,386 +0.12(+3.08%)
May 10, 2021 3.925 3.925 3.808 3.808 13,274 -0.03(-0.76%)
May 07, 2021 3.993 3.993 3.808 3.837 16,271 -0.07(-1.75%)
May 06, 2021 3.964 3.984 3.905 3.905 13,543 -0.10(-2.58%)
May 05, 2021 4.052 4.149 3.954 4.009 18,154 -0.03(-0.82%)
May 04, 2021 4.032 4.140 4.023 4.042 17,815 -0.06(-1.43%)
May 03, 2021 4.384 4.384 4.101 4.101 25,381 -0.03(-0.71%)
Apr 30, 2021 3.944 4.130 3.944 4.130 23,352 +0.13(+3.17%)
Apr 29, 2021 4.169 4.189 4.003 4.003 19,039 -0.19(-4.43%)
Apr 28, 2021 4.267 4.357 4.130 4.189 59,772 -0.18(-4.03%)
Apr 27, 2021 4.423 4.423 4.257 4.364 15,121 +0.00(+0.00%)
Apr 26, 2021 4.345 4.374 4.228 4.364 27,087 +0.04(+0.90%)
Apr 23, 2021 3.925 4.345 3.915 4.325 144,823 +0.40(+10.20%)
Apr 22, 2021 4.042 4.091 3.925 3.925 5,387 -0.08(-1.95%)
Apr 21, 2021 3.974 4.218 3.925 4.003 28,166 -0.01(-0.24%)
Apr 20, 2021 4.228 4.286 4.013 4.013 16,548 -0.28(-6.59%)
Apr 19, 2021 4.218 4.638 4.218 4.296 3,174 +0.09(+2.09%)
Apr 16, 2021 4.169 4.208 4.010 4.208 12,290 +0.04(+0.94%)
Apr 15, 2021 4.208 4.316 4.101 4.169 12,169 +0.07(+1.67%)
Apr 14, 2021 4.228 4.295 4.101 4.101 7,495 -0.12(-2.78%)
Apr 13, 2021 4.374 4.374 4.198 4.218 11,417 -0.04(-0.92%)
Apr 12, 2021 4.462 4.491 4.247 4.257 17,064 -0.25(-5.63%)
Apr 09, 2021 4.550 4.579 4.491 4.511 13,622 -0.07(-1.49%)
Apr 08, 2021 4.823 4.871 4.579 4.579 27,668 -0.29(-6.01%)
Apr 07, 2021 4.774 4.940 4.745 4.872 15,199 +0.18(+3.74%)
Apr 06, 2021 4.823 4.950 4.608 4.696 9,260 -0.18(-3.61%)
Apr 05, 2021 5.106 5.106 4.828 4.872 10,365 -0.13(-2.54%)
Apr 01, 2021 4.950 5.009 4.882 4.999 7,886 +0.14(+2.81%)
Mar 31, 2021 4.589 5.165 4.589 4.862 17,761 +0.25(+5.51%)
Mar 30, 2021 4.813 4.872 4.491 4.608 83,967 -0.21(-4.26%)
Mar 29, 2021 5.077 5.077 4.735 4.813 27,168 -0.21(-4.27%)
Mar 26, 2021 4.950 5.194 4.950 5.028 8,193 +0.08(+1.58%)
Mar 25, 2021 4.940 5.126 4.940 4.950 19,314 +0.00(+0.00%)
Mar 24, 2021 5.341 5.341 4.940 4.950 18,867 -0.39(-7.31%)
Mar 23, 2021 5.380 5.389 5.155 5.341 21,677 -0.15(-2.67%)
Mar 22, 2021 5.419 5.507 5.370 5.487 9,261 -0.04(-0.71%)
Mar 19, 2021 5.429 5.526 5.331 5.526 21,201 +0.07(+1.25%)
Mar 18, 2021 5.448 5.526 5.272 5.458 14,418 -0.07(-1.24%)
Mar 17, 2021 5.604 5.604 5.302 5.526 20,017 +0.03(+0.53%)
Mar 16, 2021 5.409 5.526 5.370 5.497 14,454 +0.02(+0.36%)
Mar 15, 2021 5.546 5.629 5.426 5.477 7,848 -0.04(-0.71%)
Mar 12, 2021 5.294 5.584 5.282 5.516 47,830 +0.07(+1.25%)
Mar 11, 2021 5.272 5.448 5.243 5.448 26,571 +0.26(+5.08%)
Mar 10, 2021 5.243 5.448 5.165 5.184 33,221 -0.11(-2.03%)
Mar 09, 2021 5.067 5.370 5.067 5.292 39,303 +0.21(+4.03%)
Mar 08, 2021 5.272 5.963 4.979 5.087 137,528 -0.19(-3.52%)
Mar 05, 2021 5.058 5.868 4.882 5.272 89,926 +0.18(+3.45%)
Mar 04, 2021 5.136 5.313 4.892 5.097 63,540 -0.07(-1.32%)
Mar 03, 2021 5.331 5.428 5.067 5.165 73,609 -0.27(-5.03%)
Mar 02, 2021 5.595 5.663 5.370 5.438 37,840 -0.08(-1.42%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.