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 (%)
Sep 29, 2017	85.19	85.23	85.08	85.19	181,030	+0.06(+0.07%)
Sep 28, 2017	85.13	85.24	85.06	85.13	102,485	-0.06(-0.07%)
Sep 27, 2017	85.23	85.27	85.16	85.19	69,117	-0.27(-0.32%)
Sep 26, 2017	85.42	85.48	85.39	85.46	73,442	+0.04(+0.05%)
Sep 25, 2017	85.31	85.46	85.31	85.42	76,680	+0.21(+0.24%)
Sep 22, 2017	85.28	85.28	85.10	85.21	92,552	+0.10(+0.11%)
Sep 21, 2017	85.15	85.28	85.11	85.11	89,649	-0.01(-0.01%)
Sep 20, 2017	85.27	85.38	85.07	85.12	64,634	-0.11(-0.13%)
Sep 19, 2017	85.33	85.35	85.19	85.23	89,369	-0.01(-0.01%)
Sep 18, 2017	85.35	85.42	85.22	85.24	249,181	-0.11(-0.13%)
Sep 15, 2017	85.45	85.47	85.29	85.35	152,496	-0.06(-0.07%)
Sep 14, 2017	85.24	85.43	85.11	85.42	144,640	+0.11(+0.13%)
Sep 13, 2017	85.45	85.47	85.30	85.31	136,387	-0.07(-0.08%)
Sep 12, 2017	85.49	85.49	85.35	85.38	106,718	-0.23(-0.27%)
Sep 11, 2017	85.61	85.66	85.54	85.61	151,430	-0.21(-0.24%)
Sep 08, 2017	85.78	85.87	85.70	85.82	114,585	+0.08(+0.09%)
Sep 07, 2017	85.70	85.90	85.70	85.74	155,193	+0.11(+0.13%)
Sep 06, 2017	85.74	85.79	85.52	85.62	174,344	-0.10(-0.11%)
Sep 05, 2017	85.44	85.75	85.42	85.72	159,717	+0.34(+0.39%)

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.