Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.47 UNCHANGED

Streaming Delayed 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, 2023	85.17	85.25	84.80	84.87	324,736	-0.07(-0.08%)
Sep 28, 2023	84.52	84.94	84.41	84.94	154,107	+0.23(+0.27%)
Sep 27, 2023	84.92	85.18	84.52	84.71	518,311	-0.21(-0.25%)
Sep 26, 2023	85.15	85.16	84.91	84.92	188,951	-0.10(-0.11%)
Sep 25, 2023	85.28	85.24	85.02	85.02	120,243	-0.66(-0.77%)
Sep 22, 2023	85.49	85.72	85.48	85.67	117,976	+0.28(+0.33%)
Sep 21, 2023	85.60	85.62	85.39	85.39	165,137	-0.63(-0.73%)
Sep 20, 2023	86.20	86.30	85.97	86.02	163,315	+0.04(+0.04%)
Sep 19, 2023	86.15	86.35	85.98	85.98	153,826	-0.35(-0.40%)
Sep 18, 2023	86.18	86.38	86.18	86.33	146,298	+0.03(+0.03%)
Sep 15, 2023	86.47	86.47	86.24	86.30	147,317	-0.23(-0.27%)
Sep 14, 2023	86.66	86.67	86.47	86.53	142,175	-0.04(-0.04%)
Sep 13, 2023	86.21	86.60	86.21	86.57	307,367	+0.20(+0.23%)
Sep 12, 2023	86.34	86.39	86.28	86.37	106,575	+0.06(+0.07%)
Sep 11, 2023	86.27	86.36	86.24	86.31	130,034	-0.06(-0.07%)
Sep 08, 2023	86.53	86.55	86.33	86.37	187,899	+0.10(+0.11%)
Sep 07, 2023	86.25	86.27	86.16	86.27	262,176	+0.17(+0.20%)
Sep 06, 2023	86.35	86.35	86.07	86.10	242,235	-0.13(-0.15%)
Sep 05, 2023	86.60	86.60	86.22	86.22	113,338	-0.46(-0.53%)

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.