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 )

35.20 -0.12 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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, 2019 0.2738 0.3040 0.2354 0.2462 1,401,944 -0.04(-13.41%)
May 30, 2019 0.2157 0.3530 0.2059 0.2844 5,332,104 +0.06(+28.43%)
May 29, 2019 0.2179 0.2452 0.2059 0.2214 1,239,124 +0.00(+1.62%)
May 28, 2019 0.2255 0.2262 0.2148 0.2179 158,089 -0.01(-3.39%)
May 24, 2019 0.2167 0.2257 0.2118 0.2255 182,840 +0.00(+2.22%)
May 23, 2019 0.2237 0.2237 0.2111 0.2206 183,658 -0.00(-1.36%)
May 22, 2019 0.2265 0.2318 0.2237 0.2237 178,451 -0.01(-3.51%)
May 21, 2019 0.2354 0.2354 0.2236 0.2318 186,180 -0.00(-1.21%)
May 20, 2019 0.2452 0.2550 0.2255 0.2347 260,236 -0.01(-4.28%)
May 17, 2019 0.2344 0.2550 0.2344 0.2452 252,794 -0.01(-3.85%)
May 16, 2019 0.2354 0.2648 0.2255 0.2550 721,544 +0.02(+8.24%)
May 15, 2019 0.2328 0.2452 0.2255 0.2355 215,440 +0.01(+4.43%)
May 14, 2019 0.2304 0.2441 0.2255 0.2255 172,259 -0.01(-2.25%)
May 13, 2019 0.2456 0.2648 0.2294 0.2307 309,642 -0.01(-6.03%)
May 10, 2019 0.2697 0.2746 0.2447 0.2456 196,708 +0.00(+0.16%)
May 09, 2019 0.2648 0.2746 0.2452 0.2452 243,292 -0.01(-3.85%)
May 08, 2019 0.2452 0.2746 0.2452 0.2550 389,127 +0.02(+7.30%)
May 07, 2019 0.2501 0.2501 0.2312 0.2376 244,262 -0.01(-4.98%)
May 06, 2019 0.2530 0.2550 0.2142 0.2501 280,041 -0.01(-5.20%)
May 03, 2019 0.2648 0.2672 0.2550 0.2638 376,387 -0.00(-0.37%)
May 02, 2019 0.2648 0.2844 0.2628 0.2648 310,307 +0.00(+0.00%)
May 01, 2019 0.2802 0.2888 0.2599 0.2648 476,411 -0.02(-6.90%)
Apr 30, 2019 0.2932 0.3040 0.2802 0.2844 395,763 -0.01(-3.04%)
Apr 29, 2019 0.3040 0.3040 0.2746 0.2933 258,085 -0.00(-0.23%)
Apr 26, 2019 0.2942 0.3040 0.2746 0.2940 293,788 +0.00(+0.40%)
Apr 25, 2019 0.2844 0.2942 0.2782 0.2928 267,986 +0.01(+3.21%)
Apr 24, 2019 0.2942 0.2942 0.2796 0.2837 243,498 -0.01(-1.97%)
Apr 23, 2019 0.2844 0.3040 0.2844 0.2894 102,357 +0.00(+0.03%)
Apr 22, 2019 0.2846 0.3040 0.2844 0.2893 131,467 -0.00(-1.67%)
Apr 18, 2019 0.3040 0.3040 0.2837 0.2942 136,951 -0.00(-0.33%)
Apr 17, 2019 0.3117 0.3138 0.2854 0.2952 147,610 -0.01(-2.90%)
Apr 16, 2019 0.3191 0.3191 0.3040 0.3040 69,877 -0.01(-4.26%)
Apr 15, 2019 0.3334 0.3432 0.3040 0.3175 219,797 -0.01(-1.61%)
Apr 12, 2019 0.3409 0.3422 0.3174 0.3227 129,099 -0.02(-5.92%)
Apr 11, 2019 0.3315 0.3485 0.3285 0.3430 105,437 +0.01(+2.85%)
Apr 10, 2019 0.3501 0.3501 0.3315 0.3335 86,769 -0.01(-2.83%)
Apr 09, 2019 0.3432 0.3432 0.3315 0.3432 92,737 -0.00(-0.20%)
Apr 08, 2019 0.3403 0.3530 0.3398 0.3439 190,471 +0.00(+0.60%)
Apr 05, 2019 0.3257 0.3432 0.3257 0.3418 130,527 -0.00(-0.40%)
Apr 04, 2019 0.3432 0.3530 0.3334 0.3432 59,065 +0.00(+0.00%)
Apr 03, 2019 0.3491 0.3491 0.3345 0.3432 46,268 -0.00(-0.60%)
Apr 02, 2019 0.3604 0.3620 0.3334 0.3453 274,144 +0.01(+2.98%)
Apr 01, 2019 0.2971 0.3432 0.2970 0.3353 289,009 +0.04(+12.10%)
Mar 29, 2019 0.2962 0.3236 0.2876 0.2991 655,491 -0.02(-7.58%)
Mar 28, 2019 0.3334 0.3432 0.2844 0.3236 805,780 -0.01(-3.42%)
Mar 27, 2019 0.3334 0.3623 0.3238 0.3351 341,217 +0.01(+1.70%)
Mar 26, 2019 0.3432 0.3638 0.3187 0.3295 1,086,164 -0.05(-13.45%)
Mar 25, 2019 0.3824 0.4040 0.3432 0.3807 503,429 -0.01(-1.97%)
Mar 22, 2019 0.3844 0.3924 0.3824 0.3883 131,750 -0.00(-1.00%)
Mar 21, 2019 0.3923 0.4217 0.3824 0.3923 281,042 +0.01(+2.56%)
Mar 20, 2019 0.4315 0.4707 0.3824 0.3824 1,183,662 -0.03(-7.58%)
Mar 19, 2019 0.4609 0.4609 0.4119 0.4138 118,798 -0.01(-2.99%)
Mar 18, 2019 0.4021 0.4413 0.3923 0.4266 508,521 +0.03(+8.75%)
Mar 15, 2019 0.4011 0.4011 0.3874 0.3923 75,868 +0.00(+0.00%)
Mar 14, 2019 0.4040 0.4157 0.3834 0.3923 197,544 -0.01(-2.44%)
Mar 13, 2019 0.4217 0.4217 0.4021 0.4021 178,607 -0.02(-4.65%)
Mar 12, 2019 0.4187 0.4217 0.4168 0.4217 92,968 -0.01(-1.20%)
Mar 11, 2019 0.4511 0.4511 0.3923 0.4268 349,535 -0.01(-2.49%)
Mar 08, 2019 0.4315 0.4414 0.4148 0.4377 305,413 +0.03(+6.26%)
Mar 07, 2019 0.4021 0.4245 0.3727 0.4119 250,931 +0.01(+2.19%)
Mar 06, 2019 0.4220 0.4315 0.4021 0.4030 131,597 -0.03(-6.38%)
Mar 05, 2019 0.4241 0.4315 0.4220 0.4305 90,181 +0.00(+0.00%)
Mar 04, 2019 0.4217 0.4315 0.4121 0.4305 83,530 +0.00(+0.23%)
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.