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 29, 2016	79.65	79.99	79.61	79.98	2,098,092	+0.50(+0.62%)
Jan 28, 2016	79.33	79.54	79.33	79.49	155,873	+0.15(+0.19%)
Jan 27, 2016	79.26	79.36	79.18	79.33	188,812	-0.04(-0.05%)
Jan 26, 2016	79.18	79.43	79.08	79.37	365,976	+0.11(+0.14%)
Jan 25, 2016	79.17	79.27	79.09	79.26	128,197	+0.17(+0.21%)
Jan 22, 2016	78.76	79.09	78.76	79.09	132,711	+0.27(+0.34%)
Jan 21, 2016	79.42	79.42	78.78	78.82	490,060	-0.11(-0.14%)
Jan 20, 2016	79.27	79.33	78.93	78.94	522,523	-0.20(-0.25%)
Jan 19, 2016	79.57	79.57	79.06	79.14	521,523	-0.50(-0.62%)
Jan 15, 2016	79.73	79.63	79.63	79.63	675,371	+0.17(+0.21%)
Jan 14, 2016	79.47	79.60	79.37	79.46	2,109,434	+0.05(+0.07%)
Jan 13, 2016	79.20	79.59	79.20	79.41	165,003	+0.02(+0.02%)
Jan 12, 2016	79.12	79.53	79.06	79.40	306,366	-0.03(-0.04%)
Jan 11, 2016	79.34	79.52	79.27	79.43	373,265	-0.13(-0.16%)
Jan 08, 2016	79.39	79.71	79.38	79.56	129,614	+0.09(+0.12%)
Jan 07, 2016	79.47	79.66	79.42	79.46	138,629	-0.18(-0.22%)
Jan 06, 2016	79.43	79.65	79.40	79.64	199,823	+0.22(+0.28%)
Jan 05, 2016	79.27	79.46	79.17	79.42	140,573	+0.14(+0.18%)

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.