HYS Historical Prices | PIMCO 0-5 Year High Yield Corpo Stock

Dow

0.06% Nasdaq

0.01%

PIMCO 0-5 Year Hi Yld Corp Bond Idx ETF (HYS)

-NYSEArca

105.83 0.02(0.02%) May 24, 4:00PM EDT|After Hours : 105.83 0.00 (0.00%) May 24, 4:31PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	105.97	105.97	105.74	105.83	123,700	105.83
May 23, 2013	106.03	106.03	105.59	105.85	203,500	105.85
May 22, 2013	106.22	106.32	105.85	105.95	210,100	105.95
May 21, 2013	106.15	106.18	106.04	106.16	202,600	106.16
May 20, 2013	106.22	106.25	106.00	106.04	288,600	106.04
May 17, 2013	106.19	106.24	106.06	106.10	282,200	106.10
May 16, 2013	106.23	106.31	106.08	106.14	135,300	106.14
May 15, 2013	105.91	106.07	105.91	106.06	1,213,800	106.06
May 14, 2013	106.20	106.27	105.86	105.91	304,000	105.91
May 13, 2013	106.40	106.40	106.13	106.19	228,100	106.19
May 10, 2013	106.39	106.39	106.20	106.34	285,200	106.34
May 9, 2013	106.45	106.45	106.15	106.20	219,800	106.20
May 8, 2013	106.40	106.45	106.30	106.33	105,200	106.33
May 7, 2013	106.25	106.29	106.15	106.19	194,400	106.19
May 6, 2013	106.20	106.21	106.05	106.10	126,400	106.10
May 3, 2013	106.14	106.24	105.94	105.95	188,000	105.95
May 2, 2013	105.87	106.17	105.85	105.97	245,200	105.97
May 1, 2013	105.86	105.90	105.71	105.80	350,800	105.80
Apr 30, 2013	105.76	105.80	105.61	105.75	320,200	105.75
Apr 30, 2013	0.35 Dividend
Apr 29, 2013	106.01	106.02	105.74	106.00	260,400	105.65
Apr 26, 2013	105.91	105.91	105.61	105.69	95,100	105.34
Apr 25, 2013	105.90	105.90	105.56	105.61	109,700	105.26
Apr 24, 2013	105.59	105.67	105.48	105.54	330,200	105.19
Apr 23, 2013	105.60	105.60	105.41	105.50	175,800	105.15
Apr 22, 2013	105.24	105.47	105.24	105.41	513,000	105.06
Apr 19, 2013	105.23	105.26	105.16	105.24	315,200	104.89
Apr 18, 2013	105.23	105.25	105.07	105.19	107,400	104.84
Apr 17, 2013	105.29	105.41	105.04	105.27	146,600	104.92
Apr 16, 2013	105.18	105.34	105.09	105.28	134,800	104.93
Apr 15, 2013	105.24	105.29	104.93	105.06	102,000	104.71
Apr 12, 2013	105.24	105.27	105.16	105.25	87,800	104.90
Apr 11, 2013	105.18	105.26	105.10	105.24	568,500	104.89
Apr 10, 2013	104.98	105.15	104.94	105.09	179,900	104.74
Apr 9, 2013	104.95	104.98	104.85	104.96	287,300	104.61
Apr 8, 2013	104.79	104.89	104.75	104.86	1,075,700	104.51
Apr 5, 2013	104.79	104.82	104.67	104.80	545,300	104.45
Apr 4, 2013	104.64	104.80	104.60	104.76	4,550,600	104.41
Apr 3, 2013	104.73	104.73	104.55	104.65	330,500	104.30
Apr 2, 2013	104.66	104.73	104.39	104.65	214,800	104.30
Apr 1, 2013	104.64	104.66	104.47	104.59	137,200	104.24
Mar 28, 2013	104.68	104.68	104.41	104.57	125,100	104.22
Mar 28, 2013	0.39 Dividend
Mar 27, 2013	104.88	104.98	104.82	104.92	177,200	104.18
Mar 26, 2013	104.89	104.97	104.84	104.87	127,900	104.14
Mar 25, 2013	104.90	104.99	104.83	104.87	127,300	104.14
Mar 22, 2013	104.85	104.87	104.77	104.82	124,100	104.09
Mar 21, 2013	104.87	104.88	104.71	104.76	161,000	104.03
Mar 20, 2013	104.79	104.88	104.69	104.78	113,500	104.05
Mar 19, 2013	104.73	104.85	104.65	104.65	146,600	103.92
Mar 18, 2013	104.79	104.83	104.67	104.78	117,100	104.05
Mar 15, 2013	104.74	104.84	104.72	104.75	101,800	104.02
Mar 14, 2013	104.74	104.74	104.64	104.70	143,700	103.97
Mar 13, 2013	104.68	104.68	104.58	104.64	104,500	103.91
Mar 12, 2013	104.63	104.66	104.52	104.60	88,500	103.87
Mar 11, 2013	104.51	104.61	104.48	104.57	112,400	103.84
Mar 8, 2013	104.57	104.57	104.44	104.51	123,600	103.78
Mar 7, 2013	104.49	104.61	104.39	104.44	125,200	103.71
Mar 6, 2013	104.50	104.52	104.38	104.49	129,600	103.76
Mar 5, 2013	104.28	104.48	104.25	104.44	405,800	103.71
Mar 4, 2013	104.14	104.30	104.06	104.20	182,200	103.47
Mar 1, 2013	104.09	104.12	104.05	104.08	119,600	103.35
Feb 28, 2013	104.09	104.19	103.92	104.02	116,600	103.29
Feb 28, 2013	0.41 Dividend
Feb 27, 2013	104.40	104.54	104.33	104.44	185,100	103.30
Feb 26, 2013	104.42	104.58	104.25	104.35	219,200	103.21
Feb 25, 2013	104.49	104.49	104.28	104.31	168,200	103.17
Feb 22, 2013	104.42	104.44	104.31	104.41	184,200	103.27
Feb 21, 2013	104.17	104.41	104.12	104.37	204,900	103.23
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HYS

Quotes

Charts

News & Info

ETF

Analyst

PIMCO 0-5 Year Hi Yld Corp Bond Idx ETF (HYS)