Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

35.32 -0.05 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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, 2020 6.207 6.472 4.648 5.099 2,352,063 +1.03(+25.30%)
Mar 30, 2020 4.236 4.315 3.677 4.070 49,771 -0.33(-7.57%)
Mar 27, 2020 4.403 4.403 3.956 4.403 34,671 -0.01(-0.22%)
Mar 26, 2020 3.677 4.413 3.619 4.413 60,062 +0.87(+24.65%)
Mar 25, 2020 3.668 3.864 3.540 3.540 20,747 +0.01(+0.28%)
Mar 24, 2020 3.677 3.843 3.509 3.530 17,518 -0.12(-3.23%)
Mar 23, 2020 3.522 3.684 3.432 3.648 17,490 +0.13(+3.62%)
Mar 20, 2020 3.854 3.864 3.442 3.520 29,980 -0.24(-6.27%)
Mar 19, 2020 3.579 3.874 3.540 3.756 7,459 +0.11(+2.96%)
Mar 18, 2020 3.550 3.854 3.550 3.648 18,820 -0.08(-2.11%)
Mar 17, 2020 3.540 3.932 3.540 3.726 38,375 -0.09(-2.31%)
Mar 16, 2020 4.472 4.550 3.687 3.815 84,299 -0.30(-7.38%)
Mar 13, 2020 3.972 5.001 3.923 4.119 46,398 +0.15(+3.70%)
Mar 12, 2020 4.491 4.491 3.766 3.972 54,596 -0.96(-19.48%)
Mar 11, 2020 4.795 4.972 4.629 4.933 22,616 +0.12(+2.44%)
Mar 10, 2020 4.815 4.933 4.570 4.815 28,472 +0.12(+2.51%)
Mar 09, 2020 4.903 5.060 4.482 4.697 55,108 -0.76(-13.85%)
Mar 06, 2020 5.295 5.580 5.001 5.452 17,029 +0.04(+0.72%)
Mar 05, 2020 5.443 5.639 5.335 5.413 26,451 -0.13(-2.30%)
Mar 04, 2020 5.256 5.727 5.158 5.541 20,129 +0.10(+1.80%)
Mar 03, 2020 5.452 5.788 5.361 5.443 10,166 -0.13(-2.29%)
Mar 02, 2020 5.639 5.727 5.246 5.570 30,946 -0.07(-1.22%)
Feb 28, 2020 4.991 5.762 4.952 5.639 44,460 +0.40(+7.68%)
Feb 27, 2020 5.658 5.766 5.148 5.237 107,849 -0.74(-12.32%)
Feb 26, 2020 6.178 6.276 5.894 5.972 25,810 +0.05(+0.84%)
Feb 25, 2020 6.580 6.923 5.688 5.922 102,465 -0.77(-11.45%)
Feb 24, 2020 6.433 7.061 6.404 6.688 71,800 -0.37(-5.28%)
Feb 21, 2020 6.551 7.776 6.515 7.061 139,093 +0.58(+8.93%)
Feb 20, 2020 6.757 6.757 6.472 6.482 14,946 -0.28(-4.20%)
Feb 19, 2020 6.384 6.796 6.384 6.766 65,527 +0.31(+4.86%)
Feb 18, 2020 6.423 6.668 6.375 6.453 18,910 +0.03(+0.46%)
Feb 14, 2020 6.423 6.806 6.423 6.423 49,253 +0.11(+1.71%)
Feb 13, 2020 6.384 6.615 6.315 6.315 18,654 -0.06(-0.92%)
Feb 12, 2020 6.678 6.717 6.372 6.374 39,694 -0.37(-5.52%)
Feb 11, 2020 6.139 7.159 6.070 6.747 197,212 +0.89(+15.24%)
Feb 10, 2020 5.835 6.021 5.668 5.854 31,642 -0.03(-0.50%)
Feb 07, 2020 6.031 6.188 5.805 5.884 54,454 -0.10(-1.64%)
Feb 06, 2020 6.178 6.242 5.825 5.982 36,437 -0.19(-3.02%)
Feb 05, 2020 6.031 6.286 6.031 6.168 61,693 +0.19(+3.11%)
Feb 04, 2020 5.884 6.247 5.884 5.982 58,117 +0.10(+1.67%)
Feb 03, 2020 5.629 6.168 5.629 5.884 31,025 +0.25(+4.53%)
Jan 31, 2020 5.639 5.952 5.492 5.629 17,539 +0.00(+0.00%)
Jan 30, 2020 5.943 5.973 5.511 5.629 42,024 -0.35(-5.90%)
Jan 29, 2020 6.080 6.324 5.923 5.982 24,183 -0.05(-0.81%)
Jan 28, 2020 5.982 6.139 5.884 6.031 32,468 +0.09(+1.49%)
Jan 27, 2020 5.648 6.188 5.648 5.943 48,704 +0.18(+3.06%)
Jan 24, 2020 5.639 6.361 5.521 5.766 152,247 +0.25(+4.44%)
Jan 23, 2020 5.835 5.835 5.492 5.521 87,675 -0.31(-5.38%)
Jan 22, 2020 6.423 6.570 5.688 5.835 140,203 -0.62(-9.57%)
Jan 21, 2020 6.747 6.824 6.306 6.453 100,026 -0.26(-3.94%)
Jan 17, 2020 7.512 7.512 6.678 6.717 178,455 -0.74(-9.87%)
Jan 16, 2020 7.061 7.914 7.061 7.453 108,287 +0.43(+6.15%)
Jan 15, 2020 6.737 7.247 6.483 7.021 76,272 +0.29(+4.37%)
Jan 14, 2020 7.110 7.306 6.622 6.727 134,226 -0.43(-6.03%)
Jan 13, 2020 7.453 7.541 6.845 7.159 147,360 -0.21(-2.80%)
Jan 10, 2020 8.277 8.431 7.365 7.365 170,093 -0.98(-11.75%)
Jan 09, 2020 8.757 8.826 8.022 8.345 72,411 -0.46(-5.23%)
Jan 08, 2020 8.384 8.943 8.208 8.806 112,035 +0.57(+6.90%)
Jan 07, 2020 8.983 9.049 7.897 8.237 122,688 -0.76(-8.40%)
Jan 06, 2020 9.404 9.404 8.973 8.992 93,794 -0.44(-4.68%)
Jan 03, 2020 9.336 9.610 8.934 9.434 100,240 -0.10(-1.03%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.