Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

35.26 -0.28 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Mar 31, 2016 2.988 3.056 2.880 3.007 43,467 +0.06(+1.99%)
Mar 30, 2016 3.036 3.222 2.949 2.949 46,905 -0.04(-1.31%)
Mar 29, 2016 2.988 3.066 2.861 2.988 42,217 +0.01(+0.33%)
Mar 28, 2016 3.066 3.124 2.978 2.978 27,353 +0.01(+0.38%)
Mar 24, 2016 2.978 2.967 2.967 2.967 41,071 -0.04(-1.34%)
Mar 23, 2016 3.076 3.222 2.988 3.007 23,788 -0.17(-5.23%)
Mar 22, 2016 3.271 3.300 2.861 3.173 102,037 -0.13(-3.85%)
Mar 21, 2016 3.134 3.310 3.095 3.300 51,778 +0.12(+3.68%)
Mar 18, 2016 3.281 3.349 3.066 3.183 44,351 -0.04(-1.21%)
Mar 17, 2016 3.359 3.368 3.036 3.222 31,160 +0.05(+1.54%)
Mar 16, 2016 3.320 3.320 2.958 3.173 102,763 -0.01(-0.31%)
Mar 15, 2016 3.495 3.544 3.085 3.183 88,832 -0.35(-9.94%)
Mar 14, 2016 3.915 3.993 3.417 3.534 93,670 -0.35(-9.05%)
Mar 11, 2016 3.837 3.954 3.788 3.886 36,204 +0.10(+2.58%)
Mar 10, 2016 4.032 4.032 3.788 3.788 73,713 -0.21(-5.13%)
Mar 09, 2016 3.935 3.993 3.808 3.993 45,506 +0.04(+0.99%)
Mar 08, 2016 3.964 4.101 3.681 3.954 119,354 +0.24(+6.58%)
Mar 07, 2016 3.700 4.003 3.700 3.710 133,775 -0.03(-0.78%)
Mar 04, 2016 3.769 4.110 3.466 3.739 265,105 -0.03(-0.78%)
Mar 03, 2016 4.247 4.276 3.525 3.769 355,299 -0.24(-6.08%)
Mar 02, 2016 4.628 4.970 4.003 4.013 1,635,482 +0.28(+7.59%)
Mar 01, 2016 3.505 3.847 3.467 3.730 139,135 +0.21(+6.11%)
Feb 29, 2016 3.027 3.515 2.949 3.515 136,554 +0.55(+18.42%)
Feb 26, 2016 2.792 3.027 2.642 2.968 97,250 +0.26(+9.71%)
Feb 25, 2016 2.685 2.822 2.685 2.705 9,027 -0.15(-5.10%)
Feb 24, 2016 2.656 2.861 2.548 2.851 44,024 +0.20(+7.35%)
Feb 23, 2016 2.709 2.919 2.636 2.656 58,562 -0.18(-6.21%)
Feb 22, 2016 2.890 2.890 2.695 2.831 43,075 -0.04(-1.36%)
Feb 19, 2016 2.734 2.900 2.499 2.870 134,999 +0.14(+5.00%)
Feb 18, 2016 2.685 2.753 2.539 2.734 50,987 +0.03(+1.08%)
Feb 17, 2016 2.636 2.831 2.617 2.705 59,874 +0.12(+4.53%)
Feb 16, 2016 2.646 2.714 2.470 2.587 58,096 -0.07(-2.57%)
Feb 12, 2016 2.724 2.656 2.656 2.656 35,847 -0.06(-2.16%)
Feb 11, 2016 2.939 2.939 2.499 2.714 113,073 -0.30(-10.03%)
Feb 10, 2016 3.115 3.124 2.831 3.017 77,166 -0.11(-3.44%)
Feb 09, 2016 3.613 3.613 2.836 3.124 98,387 -0.16(-4.76%)
Feb 08, 2016 3.144 3.710 2.705 3.281 313,600 +0.11(+3.38%)
Feb 05, 2016 2.714 3.173 2.558 3.173 74,941 +0.41(+14.84%)
Feb 04, 2016 2.929 2.929 2.578 2.763 271,887 -0.26(-8.71%)
Feb 03, 2016 3.144 3.249 2.978 3.027 377,078 -0.07(-2.21%)
Feb 02, 2016 4.052 4.101 3.095 3.095 3,123,671 -0.34(-9.94%)
Feb 01, 2016 1.757 3.661 1.748 3.437 6,741,915 +1.78(+107.06%)
Jan 29, 2016 1.709 1.728 1.652 1.660 14,236 +0.01(+0.59%)
Jan 28, 2016 1.591 1.787 1.591 1.650 5,863 -0.01(-0.59%)
Jan 27, 2016 1.718 1.796 1.582 1.660 10,824 +0.01(+0.59%)
Jan 26, 2016 1.562 1.640 1.562 1.650 16,646 -0.01(-0.53%)
Jan 25, 2016 1.728 1.728 1.631 1.659 8,286 -0.06(-3.47%)
Jan 22, 2016 1.777 1.836 1.562 1.718 25,178 +0.14(+8.64%)
Jan 21, 2016 1.523 1.582 1.523 1.582 1,349 -0.03(-1.82%)
Jan 20, 2016 1.686 1.686 1.347 1.611 36,734 +0.06(+4.04%)
Jan 19, 2016 1.728 1.806 1.416 1.548 45,629 -0.15(-8.85%)
Jan 15, 2016 1.699 1.699 1.699 1.699 17,514 +0.00(+0.00%)
Jan 14, 2016 1.650 1.699 1.404 1.699 63,125 +0.11(+6.75%)
Jan 13, 2016 1.955 2.050 1.562 1.591 78,755 -0.41(-20.49%)
Jan 12, 2016 2.089 2.197 1.953 2.002 69,613 +0.01(+0.49%)
Jan 11, 2016 2.519 2.561 1.953 1.992 183,644 -0.32(-13.92%)
Jan 08, 2016 2.558 2.558 2.118 2.314 74,009 -0.15(-5.95%)
Jan 07, 2016 2.665 2.665 2.451 2.460 16,887 -0.17(-6.32%)
Jan 06, 2016 2.539 2.724 2.460 2.626 161,126 -0.05(-1.82%)
Jan 05, 2016 2.548 2.676 2.539 2.675 20,435 +0.09(+3.62%)
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.