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

Ab Corporate Bond ETF (NQ: EYEG )

35.53 -0.01 (-0.01%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
May 29, 2020 4.999 5.350 4.921 4.979 111,024 -0.06(-1.16%)
May 28, 2020 5.058 5.565 4.851 5.038 98,551 +0.07(+1.38%)
May 27, 2020 5.155 5.155 4.867 4.970 16,660 +0.05(+0.99%)
May 26, 2020 5.038 5.436 4.892 4.921 49,422 -0.25(-4.91%)
May 22, 2020 5.077 5.214 4.960 5.175 44,348 +0.20(+3.92%)
May 21, 2020 4.979 5.136 4.843 4.979 24,396 +0.00(+0.00%)
May 20, 2020 5.087 5.126 4.834 4.979 20,630 -0.06(-1.16%)
May 19, 2020 5.253 5.419 4.931 5.038 20,140 -0.13(-2.46%)
May 18, 2020 4.882 5.565 4.716 5.165 71,013 +0.34(+7.08%)
May 15, 2020 4.628 4.823 4.615 4.823 15,055 +0.13(+2.70%)
May 14, 2020 4.687 4.730 4.540 4.696 19,937 +0.01(+0.21%)
May 13, 2020 4.823 4.872 4.511 4.687 25,580 -0.16(-3.23%)
May 12, 2020 4.882 4.940 4.677 4.843 31,805 +0.16(+3.33%)
May 11, 2020 4.970 4.970 4.599 4.687 69,640 -0.26(-5.33%)
May 08, 2020 4.813 5.028 4.735 4.950 23,966 +0.14(+2.84%)
May 07, 2020 4.901 4.978 4.804 4.813 22,045 -0.22(-4.46%)
May 06, 2020 5.165 5.165 4.921 5.038 6,033 -0.03(-0.58%)
May 05, 2020 4.979 5.106 4.950 5.067 8,686 +0.08(+1.57%)
May 04, 2020 4.979 5.165 4.872 4.989 11,131 +0.04(+0.89%)
May 01, 2020 5.097 5.106 4.714 4.945 25,810 -0.14(-2.78%)
Apr 30, 2020 5.175 5.360 5.082 5.087 15,488 -0.13(-2.43%)
Apr 29, 2020 5.341 5.341 5.150 5.214 26,007 -0.15(-2.73%)
Apr 28, 2020 5.556 5.556 5.097 5.360 19,903 -0.14(-2.49%)
Apr 27, 2020 5.848 5.848 5.380 5.497 20,469 -0.05(-0.88%)
Apr 24, 2020 5.575 5.843 4.989 5.546 28,575 -0.02(-0.35%)
Apr 23, 2020 5.614 5.653 5.477 5.565 26,444 +0.09(+1.60%)
Apr 22, 2020 5.419 5.751 5.419 5.477 29,746 +0.00(+0.00%)
Apr 21, 2020 5.419 5.731 5.028 5.477 39,043 +0.05(+0.90%)
Apr 20, 2020 5.624 5.858 5.419 5.429 23,504 -0.28(-4.96%)
Apr 17, 2020 5.526 6.053 5.389 5.712 28,780 +0.17(+2.99%)
Apr 16, 2020 5.721 5.731 5.516 5.546 28,111 -0.21(-3.57%)
Apr 15, 2020 5.682 5.761 5.419 5.751 42,807 +0.05(+0.86%)
Apr 14, 2020 5.507 5.917 5.497 5.702 86,597 +0.27(+5.04%)
Apr 13, 2020 5.253 5.634 4.921 5.429 75,016 +0.27(+5.30%)
Apr 09, 2020 4.921 5.253 4.872 5.155 38,203 +0.23(+4.76%)
Apr 08, 2020 4.745 5.125 4.735 4.921 78,930 +0.17(+3.49%)
Apr 07, 2020 4.892 5.341 4.657 4.755 88,480 -0.31(-6.17%)
Apr 06, 2020 5.097 5.516 4.872 5.067 122,416 +0.07(+1.37%)
Apr 03, 2020 5.048 5.321 4.979 4.999 56,434 +0.13(+2.61%)
Apr 02, 2020 4.843 5.468 4.560 4.872 143,180 -0.37(-7.08%)
Apr 01, 2020 4.804 5.360 4.423 5.243 209,812 +0.17(+3.27%)
Mar 31, 2020 6.180 6.444 4.628 5.077 2,362,373 +1.03(+25.30%)
Mar 30, 2020 4.218 4.296 3.661 4.052 49,989 -0.33(-7.57%)
Mar 27, 2020 4.384 4.384 3.938 4.384 34,823 -0.01(-0.22%)
Mar 26, 2020 3.661 4.394 3.603 4.394 60,326 +0.87(+24.65%)
Mar 25, 2020 3.652 3.847 3.525 3.525 20,838 +0.01(+0.28%)
Mar 24, 2020 3.661 3.826 3.493 3.515 17,594 -0.12(-3.23%)
Mar 23, 2020 3.506 3.668 3.417 3.632 17,567 +0.13(+3.62%)
Mar 20, 2020 3.837 3.847 3.427 3.505 30,111 -0.23(-6.27%)
Mar 19, 2020 3.564 3.857 3.525 3.739 7,492 +0.11(+2.96%)
Mar 18, 2020 3.534 3.837 3.534 3.632 18,902 -0.08(-2.11%)
Mar 17, 2020 3.525 3.915 3.525 3.710 38,543 -0.09(-2.31%)
Mar 16, 2020 4.452 4.530 3.671 3.798 84,668 -0.30(-7.38%)
Mar 13, 2020 3.954 4.979 3.905 4.101 46,601 +0.15(+3.70%)
Mar 12, 2020 4.472 4.472 3.749 3.954 54,835 -0.96(-19.48%)
Mar 11, 2020 4.774 4.950 4.608 4.911 22,716 +0.12(+2.44%)
Mar 10, 2020 4.794 4.911 4.550 4.794 28,597 +0.12(+2.51%)
Mar 09, 2020 4.882 5.038 4.462 4.677 55,349 -0.75(-13.85%)
Mar 06, 2020 5.272 5.555 4.979 5.429 17,104 +0.04(+0.72%)
Mar 05, 2020 5.419 5.614 5.311 5.389 26,567 -0.13(-2.30%)
Mar 04, 2020 5.233 5.702 5.136 5.516 20,217 +0.10(+1.80%)
Mar 03, 2020 5.429 5.762 5.337 5.419 10,211 -0.13(-2.29%)
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.