Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.50 -0.82 (-0.90%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	80.85	81.06	80.85	81.06	611,752	+0.54(+0.67%)
Jan 29, 2015	80.60	80.73	80.44	80.52	162,645	-0.07(-0.09%)
Jan 28, 2015	80.32	80.77	80.32	80.59	282,846	+0.19(+0.24%)
Jan 27, 2015	80.48	80.48	80.24	80.40	238,544	+0.12(+0.15%)
Jan 26, 2015	80.31	80.41	80.19	80.27	422,270	+0.03(+0.04%)
Jan 23, 2015	80.11	80.36	80.11	80.25	164,657	+0.26(+0.32%)
Jan 22, 2015	80.12	80.14	79.84	79.99	128,375	-0.09(-0.11%)
Jan 21, 2015	80.03	80.25	80.00	80.08	371,995	-0.12(-0.15%)
Jan 20, 2015	80.12	80.26	80.04	80.20	151,700	+0.26(+0.32%)
Jan 16, 2015	80.11	80.19	79.94	79.95	387,408	-0.18(-0.23%)
Jan 15, 2015	79.84	80.21	79.78	80.13	200,325	+0.39(+0.49%)
Jan 14, 2015	79.78	79.89	79.67	79.74	207,930	+0.15(+0.19%)
Jan 13, 2015	79.50	79.65	79.46	79.59	206,475	-0.01(-0.01%)
Jan 12, 2015	79.47	79.64	79.43	79.59	124,372	+0.18(+0.22%)
Jan 09, 2015	79.22	79.51	79.20	79.42	298,865	+0.12(+0.15%)
Jan 08, 2015	79.22	79.32	79.13	79.30	177,908	-0.07(-0.08%)
Jan 07, 2015	79.32	79.44	79.16	79.37	289,423	+0.06(+0.07%)
Jan 06, 2015	79.18	79.50	79.12	79.31	293,884	+0.18(+0.23%)
Jan 05, 2015	78.98	79.15	78.86	79.13	142,220	+0.23(+0.29%)

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.