Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 -0.28 (-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 (%)
Jul 31, 2019 0.2099 0.2099 0.2016 0.2016 126,199 -0.01(-3.95%)
Jul 30, 2019 0.2099 0.2133 0.1997 0.2099 59,734 +0.00(+2.38%)
Jul 29, 2019 0.2148 0.2163 0.2050 0.2050 164,473 -0.00(-1.64%)
Jul 26, 2019 0.2207 0.2216 0.1953 0.2085 179,339 -0.01(-3.26%)
Jul 25, 2019 0.2245 0.2245 0.2119 0.2155 145,743 -0.00(-0.76%)
Jul 24, 2019 0.2168 0.2246 0.2148 0.2171 109,051 +0.00(+0.18%)
Jul 23, 2019 0.2148 0.2246 0.2148 0.2168 186,145 -0.00(-1.11%)
Jul 22, 2019 0.2285 0.2311 0.2099 0.2192 289,256 -0.00(-1.01%)
Jul 19, 2019 0.2168 0.2368 0.2148 0.2214 250,420 -0.00(-1.09%)
Jul 18, 2019 0.2149 0.2319 0.2148 0.2239 312,763 -0.01(-4.46%)
Jul 17, 2019 0.2319 0.2485 0.2294 0.2343 616,468 +0.00(+2.13%)
Jul 16, 2019 0.2392 0.2456 0.2246 0.2294 313,640 -0.01(-2.81%)
Jul 15, 2019 0.2343 0.2411 0.2246 0.2361 725,851 +0.01(+2.20%)
Jul 12, 2019 0.2426 0.2495 0.2247 0.2310 977,203 -0.00(-1.42%)
Jul 11, 2019 0.2387 0.2465 0.2343 0.2343 337,904 -0.01(-3.61%)
Jul 10, 2019 0.2441 0.2460 0.2343 0.2431 234,077 -0.00(-0.40%)
Jul 09, 2019 0.2539 0.2732 0.2441 0.2441 215,534 -0.00(-1.19%)
Jul 08, 2019 0.2539 0.2636 0.2443 0.2470 141,485 +0.00(+1.40%)
Jul 05, 2019 0.2539 0.2636 0.2375 0.2436 95,559 -0.00(-1.19%)
Jul 03, 2019 0.2539 0.2636 0.2463 0.2465 95,047 -0.01(-2.13%)
Jul 02, 2019 0.2365 0.2636 0.2354 0.2519 502,339 +0.02(+7.01%)
Jul 01, 2019 0.2343 0.2441 0.2343 0.2354 66,860 +0.00(+0.46%)
Jun 28, 2019 0.2392 0.2489 0.2343 0.2343 78,966 -0.01(-4.00%)
Jun 27, 2019 0.2441 0.2441 0.2343 0.2441 88,979 +0.01(+2.12%)
Jun 26, 2019 0.2441 0.2539 0.2343 0.2390 111,335 -0.00(-0.08%)
Jun 25, 2019 0.2563 0.2563 0.2343 0.2392 122,107 -0.00(-2.04%)
Jun 24, 2019 0.2402 0.2636 0.2402 0.2442 122,519 +0.01(+2.92%)
Jun 21, 2019 0.2716 0.2716 0.2343 0.2373 223,688 -0.02(-8.30%)
Jun 20, 2019 0.2539 0.2735 0.2491 0.2587 419,845 +0.01(+5.54%)
Jun 19, 2019 0.2304 0.2587 0.2285 0.2452 1,234,176 +0.01(+6.35%)
Jun 18, 2019 0.2441 0.2441 0.2246 0.2305 170,201 +0.01(+2.65%)
Jun 17, 2019 0.2343 0.2343 0.2246 0.2246 164,881 -0.00(-2.13%)
Jun 14, 2019 0.2385 0.2412 0.2268 0.2294 282,171 -0.01(-3.85%)
Jun 13, 2019 0.2355 0.2443 0.2343 0.2386 209,968 +0.00(+0.58%)
Jun 12, 2019 0.2423 0.2578 0.2343 0.2373 977,467 -0.01(-2.80%)
Jun 11, 2019 0.2539 0.2539 0.2343 0.2441 495,650 -0.01(-2.46%)
Jun 10, 2019 0.2512 0.2587 0.2396 0.2502 574,260 +0.01(+4.57%)
Jun 07, 2019 0.2441 0.2558 0.2343 0.2393 722,685 -0.01(-3.88%)
Jun 06, 2019 0.2830 0.2831 0.2465 0.2490 412,700 -0.02(-6.66%)
Jun 05, 2019 0.2583 0.2831 0.2441 0.2667 1,029,576 +0.01(+5.08%)
Jun 04, 2019 0.2929 0.2929 0.2441 0.2539 1,356,870 -0.05(-16.13%)
Jun 03, 2019 0.3808 0.3905 0.2636 0.3027 5,528,120 +0.06(+23.46%)
May 31, 2019 0.2726 0.3027 0.2343 0.2452 1,408,090 -0.04(-13.41%)
May 30, 2019 0.2148 0.3515 0.2050 0.2831 5,355,478 +0.06(+28.43%)
May 29, 2019 0.2169 0.2441 0.2050 0.2205 1,244,556 +0.00(+1.62%)
May 28, 2019 0.2246 0.2252 0.2138 0.2169 158,782 -0.01(-3.39%)
May 24, 2019 0.2158 0.2248 0.2109 0.2246 183,641 +0.00(+2.22%)
May 23, 2019 0.2227 0.2227 0.2102 0.2197 184,463 -0.00(-1.36%)
May 22, 2019 0.2255 0.2308 0.2227 0.2227 179,233 -0.01(-3.51%)
May 21, 2019 0.2343 0.2343 0.2226 0.2308 186,997 -0.00(-1.21%)
May 20, 2019 0.2441 0.2539 0.2246 0.2336 261,377 -0.01(-4.28%)
May 17, 2019 0.2334 0.2539 0.2334 0.2441 253,902 -0.01(-3.85%)
May 16, 2019 0.2343 0.2636 0.2246 0.2539 724,707 +0.02(+8.24%)
May 15, 2019 0.2318 0.2441 0.2246 0.2345 216,384 +0.01(+4.43%)
May 14, 2019 0.2294 0.2430 0.2246 0.2246 173,014 -0.01(-2.25%)
May 13, 2019 0.2445 0.2636 0.2284 0.2297 310,999 -0.01(-6.03%)
May 10, 2019 0.2685 0.2734 0.2436 0.2445 197,571 +0.00(+0.16%)
May 09, 2019 0.2636 0.2734 0.2441 0.2441 244,359 -0.01(-3.85%)
May 08, 2019 0.2441 0.2734 0.2441 0.2539 390,833 +0.02(+7.30%)
May 07, 2019 0.2490 0.2490 0.2302 0.2366 245,333 -0.01(-4.98%)
May 06, 2019 0.2519 0.2539 0.2132 0.2490 281,268 -0.01(-5.20%)
May 03, 2019 0.2636 0.2661 0.2539 0.2626 378,037 -0.00(-0.37%)
May 02, 2019 0.2636 0.2831 0.2617 0.2636 311,667 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.