Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

35.26 +0.19 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2018 0.5148 0.5197 0.4903 0.4962 195,383 -0.02(-3.64%)
Nov 29, 2018 0.5198 0.5295 0.5002 0.5149 170,380 -0.01(-1.07%)
Nov 28, 2018 0.5501 0.5561 0.4609 0.5205 455,999 -0.03(-5.06%)
Nov 27, 2018 0.5688 0.5688 0.5295 0.5483 313,582 -0.01(-1.91%)
Nov 26, 2018 0.5148 0.5688 0.5119 0.5590 321,179 +0.03(+5.56%)
Nov 23, 2018 0.5590 0.5688 0.5295 0.5295 278,390 -0.03(-5.26%)
Nov 21, 2018 0.5590 0.5590 0.5590 0 +0.04(+7.55%)
Nov 20, 2018 0.5394 0.5688 0.5099 0.5197 689,116 +0.00(+0.63%)
Nov 19, 2018 0.4707 0.5783 0.4706 0.5165 1,358,530 +0.05(+9.73%)
Nov 16, 2018 0.4609 0.4805 0.4119 0.4707 847,713 +0.00(+1.05%)
Nov 15, 2018 0.3932 0.4786 0.3923 0.4658 1,615,102 +0.04(+10.47%)
Nov 14, 2018 0.4511 0.4609 0.3878 0.4217 5,294,215 +0.01(+2.38%)
Nov 13, 2018 0.4564 0.6276 0.3972 0.4119 31,763,414 +0.11(+34.66%)
Nov 12, 2018 0.3051 0.3236 0.2991 0.3059 110,710 -0.01(-2.53%)
Nov 09, 2018 0.3138 0.3236 0.3089 0.3138 112,171 +0.00(+1.59%)
Nov 08, 2018 0.3139 0.3412 0.3089 0.3089 89,737 -0.01(-4.55%)
Nov 07, 2018 0.3334 0.3432 0.3138 0.3236 165,220 -0.02(-4.60%)
Nov 06, 2018 0.3334 0.3571 0.3334 0.3392 78,684 -0.01(-3.92%)
Nov 05, 2018 0.3432 0.3628 0.3334 0.3530 384,514 +0.00(+0.28%)
Nov 02, 2018 0.3138 0.3726 0.3089 0.3520 814,469 +0.03(+8.79%)
Nov 01, 2018 0.3334 0.3334 0.2942 0.3236 535,651 +0.02(+6.45%)
Oct 31, 2018 0.2965 0.3138 0.2862 0.3040 487,707 +0.03(+10.64%)
Oct 30, 2018 0.3138 0.3332 0.2746 0.2748 1,303,028 -0.04(-12.44%)
Oct 29, 2018 0.2844 0.3138 0.2746 0.3138 969,247 +0.03(+11.50%)
Oct 26, 2018 0.2893 0.2942 0.2746 0.2814 383,321 -0.00(-1.03%)
Oct 25, 2018 0.3236 0.3236 0.2746 0.2844 1,156,287 -0.01(-3.33%)
Oct 24, 2018 0.3530 0.3530 0.2746 0.2942 1,308,508 -0.05(-14.29%)
Oct 23, 2018 0.3530 0.3726 0.3138 0.3432 320,721 -0.03(-7.41%)
Oct 22, 2018 0.3570 0.3805 0.3530 0.3707 356,094 -0.00(-0.53%)
Oct 19, 2018 0.4079 0.4168 0.3619 0.3726 706,784 -0.05(-10.80%)
Oct 18, 2018 0.4366 0.4366 0.3973 0.4178 310,764 -0.00(-0.77%)
Oct 17, 2018 0.3961 0.4315 0.3923 0.4210 495,440 +0.01(+2.21%)
Oct 16, 2018 0.3923 0.5001 0.3824 0.4119 3,827,935 +0.02(+5.66%)
Oct 15, 2018 0.3824 0.4016 0.3541 0.3898 432,664 +0.01(+1.92%)
Oct 12, 2018 0.4021 0.4021 0.3726 0.3824 378,019 -0.01(-2.50%)
Oct 11, 2018 0.3628 0.4217 0.3530 0.3923 929,263 +0.02(+4.99%)
Oct 10, 2018 0.3991 0.4109 0.3726 0.3736 1,429,705 -0.04(-9.29%)
Oct 09, 2018 0.3824 0.4707 0.3726 0.4119 4,154,729 +0.03(+7.69%)
Oct 08, 2018 0.3923 0.4021 0.3726 0.3824 647,152 -0.02(-4.88%)
Oct 05, 2018 0.4315 0.4805 0.4021 0.4021 1,192,693 -0.05(-10.87%)
Oct 04, 2018 0.4413 0.4903 0.4217 0.4511 3,035,455 +0.03(+7.73%)
Oct 03, 2018 0.4413 0.4511 0.3923 0.4187 2,752,206 +0.01(+1.67%)
Oct 02, 2018 0.3530 0.4609 0.3334 0.4119 3,751,016 +0.08(+23.53%)
Oct 01, 2018 0.3236 0.3432 0.3138 0.3334 1,256,362 +0.03(+9.68%)
Sep 28, 2018 0.3530 0.3628 0.2942 0.3040 999,553 -0.05(-15.16%)
Sep 27, 2018 0.3295 0.3609 0.3295 0.3583 512,124 +0.02(+6.53%)
Sep 26, 2018 0.3619 0.3726 0.3354 0.3364 820,377 -0.01(-2.00%)
Sep 25, 2018 0.3432 0.3824 0.3432 0.3432 2,787,633 +0.00(+0.00%)
Sep 24, 2018 0.3628 0.3628 0.3236 0.3432 629,581 +0.00(+0.86%)
Sep 21, 2018 0.3452 0.3579 0.3403 0.3403 302,864 -0.01(-1.70%)
Sep 20, 2018 0.3530 0.3530 0.3435 0.3462 207,585 +0.00(+1.15%)
Sep 19, 2018 0.3432 0.3530 0.3414 0.3422 406,785 -0.00(-0.29%)
Sep 18, 2018 0.3530 0.3726 0.3334 0.3432 229,527 -0.02(-5.38%)
Sep 17, 2018 0.3701 0.3775 0.3481 0.3627 158,722 +0.00(+0.79%)
Sep 14, 2018 0.3609 0.3726 0.3481 0.3599 125,428 -0.01(-3.42%)
Sep 13, 2018 0.3334 0.3824 0.3334 0.3726 331,255 +0.03(+8.57%)
Sep 12, 2018 0.3432 0.3628 0.3334 0.3432 352,201 -0.03(-7.16%)
Sep 11, 2018 0.3883 0.4021 0.3334 0.3697 1,047,525 -0.02(-4.92%)
Sep 10, 2018 0.3923 0.4119 0.3805 0.3888 345,928 +0.01(+1.67%)
Sep 07, 2018 0.4217 0.4217 0.3726 0.3824 565,244 -0.04(-9.22%)
Sep 06, 2018 0.4236 0.4511 0.4166 0.4213 246,491 -0.00(-0.09%)
Sep 05, 2018 0.4609 0.4609 0.4021 0.4217 524,474 -0.05(-10.42%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.