Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.47 -0.03 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	82.05	82.25	82.05	82.25	166,830	+0.17(+0.21%)
Jan 30, 2017	82.06	82.19	82.05	82.08	132,841	+0.03(+0.04%)
Jan 27, 2017	82.03	82.05	81.91	82.05	109,168	+0.24(+0.29%)
Jan 26, 2017	81.68	81.84	81.56	81.81	520,023	+0.09(+0.12%)
Jan 25, 2017	81.90	81.90	81.66	81.72	405,628	-0.27(-0.32%)
Jan 24, 2017	82.03	82.14	81.94	81.99	557,719	-0.12(-0.14%)
Jan 23, 2017	82.01	82.11	81.81	82.10	383,095	+0.43(+0.53%)
Jan 20, 2017	81.57	81.82	81.53	81.67	411,784	+0.05(+0.07%)
Jan 19, 2017	81.76	81.76	81.58	81.62	475,039	-0.22(-0.27%)
Jan 18, 2017	81.98	82.07	81.84	81.84	314,522	-0.23(-0.28%)
Jan 17, 2017	82.11	82.16	81.97	82.06	417,542	+0.19(+0.23%)
Jan 13, 2017		81.88	81.88	81.88	0	-0.14(-0.17%)
Jan 12, 2017	82.21	82.21	81.98	82.02	296,676	+0.04(+0.05%)
Jan 11, 2017	81.99	82.14	81.90	81.98	332,802	+0.04(+0.05%)
Jan 10, 2017	81.92	81.96	81.86	81.94	356,892	+0.11(+0.13%)
Jan 09, 2017	82.06	82.06	81.75	81.83	383,990	+0.10(+0.12%)
Jan 06, 2017	81.75	81.81	81.68	81.73	421,616	-0.05(-0.06%)
Jan 05, 2017	81.70	81.78	81.55	81.77	348,379	+0.16(+0.20%)
Jan 04, 2017	81.50	81.65	81.45	81.61	445,342	-0.05(-0.07%)

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.