Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pimco Active Bond TR ETF (NY: BOND )

90.50 -0.82 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 75.55 75.59 75.43 75.50 709,649 -0.07(-0.09%)
Dec 28, 2012 75.51 75.63 75.49 75.57 870,911 +0.04(+0.05%)
Dec 27, 2012 75.47 75.57 75.43 75.53 516,817 -0.04(-0.05%)
Dec 26, 2012 75.54 75.60 75.52 75.57 244,509 +0.07(+0.09%)
Dec 24, 2012 75.54 75.54 75.49 75.50 205,786 -0.06(-0.08%)
Dec 21, 2012 75.55 75.59 75.51 75.57 852,132 +0.15(+0.19%)
Dec 20, 2012 75.36 75.43 75.33 75.42 393,404 +0.11(+0.15%)
Dec 19, 2012 75.30 75.36 75.26 75.31 773,043 +0.13(+0.17%)
Dec 18, 2012 75.39 75.45 75.12 75.18 1,410,598 -0.24(-0.31%)
Dec 17, 2012 75.56 75.61 75.41 75.41 1,460,961 -0.17(-0.22%)
Dec 14, 2012 75.45 75.59 75.45 75.58 1,740,088 +0.17(+0.22%)
Dec 13, 2012 75.59 75.59 75.41 75.41 1,109,021 -0.19(-0.26%)
Dec 12, 2012 75.75 75.77 75.56 75.61 1,049,622 -0.75(-0.99%)
Dec 11, 2012 76.34 76.36 76.30 76.36 327,374 -0.03(-0.03%)
Dec 10, 2012 76.36 76.39 76.33 76.39 381,266 +0.03(+0.04%)
Dec 07, 2012 76.39 76.40 76.31 76.35 623,992 -0.01(-0.02%)
Dec 06, 2012 76.40 76.44 76.37 76.37 1,248,518 +0.02(+0.03%)
Dec 05, 2012 76.34 76.38 76.32 76.35 443,741 +0.05(+0.06%)
Dec 04, 2012 76.26 76.31 76.24 76.30 442,390 +0.05(+0.06%)
Nov 30, 2012 76.33 76.33 76.20 76.25 663,756 -0.08(-0.10%)
Nov 29, 2012 76.22 76.37 76.22 76.33 834,977 +0.08(+0.10%)
Nov 28, 2012 76.30 76.33 76.22 76.25 1,029,234 +0.06(+0.08%)
Nov 27, 2012 76.17 76.20 76.13 76.19 568,546 +0.06(+0.07%)
Nov 26, 2012 76.08 76.15 76.08 76.13 422,719 +0.15(+0.19%)
Nov 23, 2012 76.09 76.09 75.99 75.99 278,266 -0.04(-0.05%)
Nov 21, 2012 76.02 76.06 76.00 76.03 678,252 -0.03(-0.05%)
Nov 20, 2012 76.07 76.18 76.06 76.06 730,524 -0.12(-0.16%)
Nov 19, 2012 76.18 76.19 76.11 76.19 499,964 -0.00(-0.00%)
Nov 16, 2012 76.15 76.23 76.13 76.19 451,915 +0.04(+0.05%)
Nov 15, 2012 76.20 76.20 76.13 76.15 699,283 -0.05(-0.06%)
Nov 14, 2012 76.09 76.20 76.07 76.20 810,919 +0.06(+0.08%)
Nov 13, 2012 76.18 76.23 76.08 76.13 775,514 -0.02(-0.03%)
Nov 12, 2012 76.13 76.17 76.09 76.15 489,936 +0.03(+0.04%)
Nov 09, 2012 76.11 76.18 76.04 76.13 963,561 +0.09(+0.12%)
Nov 08, 2012 75.93 76.08 75.88 76.04 856,969 +0.19(+0.25%)
Nov 07, 2012 75.82 75.92 75.79 75.85 510,561 +0.26(+0.34%)
Nov 06, 2012 75.73 75.76 75.59 75.59 781,927 -0.16(-0.21%)
Nov 05, 2012 75.80 75.81 75.72 75.75 803,944 -0.02(-0.03%)
Nov 02, 2012 75.72 75.77 75.68 75.77 885,372 +0.04(+0.05%)
Nov 01, 2012 75.75 75.77 75.64 75.73 1,351,350 -0.04(-0.05%)
Oct 31, 2012 75.64 75.77 75.62 75.77 838,551 +0.11(+0.15%)
Oct 26, 2012 75.58 75.66 75.66 75.66 444,560 +0.15(+0.20%)
Oct 25, 2012 75.58 75.58 75.45 75.51 593,251 -0.17(-0.23%)
Oct 24, 2012 75.72 75.75 75.68 75.68 607,463 -0.06(-0.07%)
Oct 23, 2012 75.68 75.75 75.64 75.74 355,686 +0.08(+0.10%)
Oct 19, 2012 75.60 75.68 75.54 75.66 520,001 +0.16(+0.21%)
Oct 18, 2012 75.52 75.58 75.47 75.50 403,738 +0.06(+0.07%)
Oct 17, 2012 75.59 75.59 75.41 75.45 594,896 -0.13(-0.17%)
Oct 16, 2012 75.65 75.67 75.57 75.58 838,784 -0.10(-0.14%)
Oct 15, 2012 75.69 75.70 75.62 75.68 615,409 -0.01(-0.01%)
Oct 12, 2012 75.63 75.72 75.61 75.69 862,500 +0.13(+0.17%)
Oct 11, 2012 75.52 75.56 75.47 75.56 783,163 +0.00(+0.00%)
Oct 10, 2012 75.46 75.57 75.43 75.56 867,004 +0.03(+0.04%)
Oct 09, 2012 75.52 75.59 75.52 75.53 542,550 +0.04(+0.05%)
Oct 08, 2012 75.43 75.53 75.34 75.49 471,708 +0.05(+0.06%)
Oct 05, 2012 75.46 75.46 75.39 75.44 848,888 -0.11(-0.14%)
Oct 04, 2012 75.54 75.59 75.52 75.55 883,968 -0.01(-0.01%)
Oct 03, 2012 75.52 75.57 75.47 75.55 599,453 +0.05(+0.07%)
Oct 02, 2012 75.52 75.52 75.40 75.50 931,762 +0.12(+0.16%)
Oct 01, 2012 75.35 75.42 75.30 75.39 935,358 +0.08(+0.10%)
Sep 28, 2012 75.38 75.39 75.26 75.31 1,190,859 -0.17(-0.22%)
Sep 27, 2012 75.48 75.50 75.42 75.48 863,633 -0.03(-0.03%)
Sep 26, 2012 75.49 75.54 75.43 75.50 744,268 +0.08(+0.10%)
Sep 25, 2012 75.45 75.45 75.33 75.42 951,659 +0.04(+0.06%)
Sep 24, 2012 75.32 75.40 75.31 75.38 923,845 +0.16(+0.21%)
Sep 21, 2012 75.12 75.25 75.07 75.22 1,072,147 +0.16(+0.21%)
Sep 20, 2012 75.07 75.12 75.01 75.06 653,500 +0.04(+0.06%)
Sep 19, 2012 74.95 75.07 74.94 75.02 609,080 +0.14(+0.19%)
Sep 18, 2012 74.76 74.89 74.73 74.87 566,143 +0.21(+0.29%)
Sep 17, 2012 74.75 74.78 74.66 74.66 1,026,487 +0.06(+0.08%)
Sep 14, 2012 74.87 74.89 74.56 74.60 1,870,457 -0.20(-0.27%)
Sep 13, 2012 74.58 74.84 74.50 74.80 900,241 +0.30(+0.41%)
Sep 12, 2012 74.57 74.57 74.44 74.49 649,818 -0.07(-0.09%)
Sep 11, 2012 74.59 74.60 74.54 74.56 563,548 -0.04(-0.06%)
Sep 10, 2012 74.55 74.64 74.55 74.60 585,081 +0.11(+0.15%)
Sep 07, 2012 74.52 74.59 74.42 74.49 572,073 +0.12(+0.16%)
Sep 06, 2012 74.41 74.42 74.36 74.37 566,039 -0.12(-0.16%)
Sep 05, 2012 74.49 74.58 74.47 74.49 403,142 +0.03(+0.04%)
Sep 04, 2012 74.50 74.56 74.44 74.46 441,849 -0.09(-0.12%)
Aug 31, 2012 74.37 74.58 74.33 74.55 661,257 +0.03(+0.05%)
Aug 30, 2012 74.52 74.55 74.50 74.52 540,781 +0.06(+0.07%)
Aug 29, 2012 74.57 74.63 74.39 74.46 364,346 -0.01(-0.01%)
Aug 27, 2012 74.42 74.48 74.36 74.47 314,923 +0.14(+0.19%)
Aug 24, 2012 74.41 74.45 74.33 74.33 415,413 +0.01(+0.01%)
Aug 23, 2012 74.29 74.35 74.26 74.33 465,057 +0.12(+0.17%)
Aug 22, 2012 74.07 74.21 74.01 74.20 516,848 +0.30(+0.40%)
Aug 21, 2012 73.87 73.90 73.81 73.90 658,608 +0.03(+0.04%)
Aug 20, 2012 73.80 73.89 73.75 73.88 416,419 +0.12(+0.16%)
Aug 17, 2012 73.74 73.81 73.72 73.76 246,238 +0.08(+0.11%)
Aug 16, 2012 73.81 73.89 73.61 73.68 1,124,242 -0.18(-0.25%)
Aug 15, 2012 74.07 74.10 73.86 73.86 649,294 -0.19(-0.25%)
Aug 14, 2012 74.12 74.12 73.98 74.05 551,096 -0.14(-0.19%)
Aug 13, 2012 74.12 74.24 74.12 74.19 626,617 +0.03(+0.04%)
Aug 10, 2012 74.08 74.19 74.03 74.16 360,114 +0.19(+0.26%)
Aug 09, 2012 73.99 73.99 73.89 73.97 515,372 -0.04(-0.06%)
Aug 08, 2012 73.95 74.11 73.93 74.01 579,182 +0.07(+0.09%)
Aug 07, 2012 74.09 74.12 73.89 73.94 1,489,330 -0.24(-0.32%)
Aug 06, 2012 74.26 74.26 74.14 74.18 461,518 +0.03(+0.04%)
Aug 03, 2012 74.26 74.29 74.08 74.15 961,743 -0.19(-0.26%)
Aug 02, 2012 74.29 74.37 74.26 74.35 545,751 +0.17(+0.23%)
Aug 01, 2012 74.09 74.28 74.09 74.17 1,012,196 -0.11(-0.15%)
Jul 31, 2012 74.29 74.29 74.19 74.28 657,880 -0.01(-0.02%)
Jul 30, 2012 74.12 74.31 74.08 74.30 689,452 +0.21(+0.28%)
Jul 27, 2012 74.22 74.25 74.01 74.09 939,656 -0.30(-0.41%)
Jul 26, 2012 74.39 74.42 74.35 74.39 685,927 -0.06(-0.07%)
Jul 25, 2012 74.43 74.48 74.36 74.45 769,103 -0.03(-0.04%)
Jul 24, 2012 74.42 74.50 74.40 74.48 636,361 +0.01(+0.02%)
Jul 23, 2012 74.51 74.51 74.43 74.46 862,762 +0.10(+0.14%)
Jul 20, 2012 74.26 74.37 74.23 74.36 666,198 +0.24(+0.33%)
Jul 19, 2012 74.08 74.15 74.04 74.12 1,201,354 +0.05(+0.07%)
Jul 18, 2012 74.10 74.11 74.01 74.06 911,111 +0.04(+0.06%)
Jul 17, 2012 74.03 74.08 73.98 74.02 627,162 -0.02(-0.03%)
Jul 16, 2012 74.04 74.08 73.98 74.04 787,932 +0.15(+0.20%)
Jul 13, 2012 73.93 73.93 73.86 73.90 735,166 +0.07(+0.09%)
Jul 12, 2012 73.78 73.84 73.78 73.83 943,071 +0.10(+0.14%)
Jul 11, 2012 73.74 73.79 73.72 73.72 889,942 +0.01(+0.02%)
Jul 10, 2012 73.67 73.74 73.65 73.71 548,973 +0.01(+0.02%)
Jul 09, 2012 73.76 73.76 73.61 73.70 795,522 +0.11(+0.15%)
Jul 06, 2012 73.57 73.60 73.46 73.58 792,811 +0.17(+0.23%)
Jul 05, 2012 73.32 73.45 73.32 73.42 567,283 +0.14(+0.19%)
Jul 03, 2012 73.36 73.36 73.25 73.28 285,532 +0.06(+0.08%)
Jul 02, 2012 73.14 73.35 73.10 73.22 810,048 +0.19(+0.26%)
Jun 29, 2012 73.02 73.13 72.93 73.04 1,121,263 -0.33(-0.45%)
Jun 28, 2012 73.36 73.40 73.32 73.37 584,289 +0.12(+0.17%)
Jun 27, 2012 73.22 73.25 73.14 73.25 569,719 +0.06(+0.08%)
Jun 26, 2012 73.19 73.25 73.15 73.19 663,094 -0.12(-0.16%)
Jun 25, 2012 73.30 73.32 73.25 73.31 1,133,685 +0.12(+0.17%)
Jun 22, 2012 73.16 73.20 73.12 73.18 2,308,917 -0.03(-0.04%)
Jun 21, 2012 73.09 73.27 73.07 73.21 604,839 +0.19(+0.26%)
Jun 20, 2012 73.08 73.10 72.94 73.02 569,255 -0.10(-0.13%)
Jun 19, 2012 73.07 73.15 73.01 73.12 508,149 +0.04(+0.06%)
Jun 18, 2012 73.11 73.11 72.98 73.08 385,086 +0.06(+0.09%)
Jun 15, 2012 72.93 73.08 72.91 73.02 576,720 +0.19(+0.26%)
Jun 14, 2012 72.89 72.91 72.73 72.83 524,833 -0.09(-0.12%)
Jun 13, 2012 72.91 72.98 72.81 72.92 453,745 +0.10(+0.13%)
Jun 12, 2012 72.97 72.97 72.77 72.82 798,908 -0.18(-0.25%)
Jun 11, 2012 72.80 73.00 72.79 73.00 1,045,125 +0.20(+0.28%)
Jun 08, 2012 72.94 72.94 72.76 72.80 607,843 +0.05(+0.06%)
Jun 07, 2012 72.64 72.77 72.61 72.75 847,955 +0.10(+0.14%)
Jun 06, 2012 72.78 72.79 72.59 72.65 511,169 -0.14(-0.19%)
Jun 05, 2012 72.73 72.89 72.71 72.79 622,756 -0.10(-0.14%)
Jun 04, 2012 72.99 72.99 72.84 72.89 642,969 -0.12(-0.17%)
Jun 01, 2012 72.89 73.04 72.84 73.02 617,660 +0.33(+0.46%)
May 31, 2012 72.66 72.77 72.56 72.68 621,635 +0.10(+0.13%)
May 30, 2012 72.46 72.62 72.46 72.59 593,433 +0.15(+0.21%)
May 29, 2012 72.55 72.55 72.42 72.44 642,781 -0.07(-0.09%)
May 25, 2012 72.46 72.50 72.41 72.50 545,959 +0.09(+0.12%)
May 24, 2012 72.56 72.56 72.37 72.41 1,594,640 -0.05(-0.07%)
May 23, 2012 72.39 72.53 72.35 72.46 762,806 +0.12(+0.16%)
May 22, 2012 72.50 72.50 72.32 72.35 621,886 -0.20(-0.28%)
May 21, 2012 72.59 72.59 72.46 72.55 1,259,288 +0.04(+0.06%)
May 18, 2012 72.53 72.57 72.39 72.50 837,267 +0.07(+0.09%)
May 17, 2012 72.37 72.48 72.30 72.44 844,984 +0.11(+0.15%)
May 16, 2012 72.25 72.35 72.19 72.33 932,933 +0.06(+0.09%)
May 15, 2012 72.26 72.29 72.20 72.27 869,998 +0.06(+0.09%)
May 14, 2012 72.12 72.22 72.12 72.21 515,570 +0.15(+0.20%)
May 11, 2012 72.03 72.08 71.99 72.06 560,933 +0.07(+0.10%)
May 10, 2012 71.95 72.01 71.92 71.99 440,763 +0.03(+0.04%)
May 09, 2012 72.07 72.11 71.95 71.96 441,832 -0.06(-0.09%)
May 08, 2012 72.01 72.06 71.96 72.03 554,965 +0.06(+0.09%)
May 07, 2012 71.98 71.99 71.88 71.96 390,037 +0.12(+0.17%)
May 04, 2012 71.78 71.85 71.76 71.84 490,670 +0.12(+0.16%)
May 03, 2012 71.67 71.74 71.63 71.72 275,234 +0.07(+0.10%)
May 02, 2012 71.65 71.67 71.61 71.65 334,398 +0.04(+0.06%)
May 01, 2012 71.69 71.71 71.52 71.61 336,328 +0.05(+0.07%)
Apr 30, 2012 71.59 71.63 71.47 71.56 520,058 -0.12(-0.17%)
Apr 27, 2012 71.64 71.71 71.64 71.69 521,115 +0.04(+0.06%)
Apr 26, 2012 71.63 71.65 71.57 71.65 492,711 +0.21(+0.29%)
Apr 25, 2012 71.39 71.47 71.24 71.44 299,986 +0.04(+0.06%)
Apr 24, 2012 71.45 71.47 71.37 71.40 722,388 -0.04(-0.06%)
Apr 23, 2012 71.45 71.46 71.41 71.44 306,514 +0.11(+0.16%)
Apr 20, 2012 71.31 71.33 71.26 71.33 209,008 +0.02(+0.03%)
Apr 19, 2012 71.29 71.37 71.27 71.31 319,098 +0.03(+0.05%)
Apr 18, 2012 71.26 71.27 71.24 71.27 355,575 -0.00(-0.00%)
Apr 17, 2012 71.27 71.29 71.19 71.28 264,299 +0.05(+0.07%)
Apr 16, 2012 71.15 71.31 71.15 71.22 560,429 +0.08(+0.12%)
Apr 13, 2012 71.06 71.15 71.06 71.14 139,749 +0.20(+0.29%)
Apr 12, 2012 71.06 71.06 70.94 70.94 301,498 -0.07(-0.10%)
Apr 11, 2012 70.95 71.04 70.88 71.01 290,016 -0.09(-0.13%)
Apr 10, 2012 71.02 71.15 70.98 71.10 420,751 +0.30(+0.42%)
Apr 09, 2012 70.69 70.86 70.69 70.80 323,606 +0.35(+0.50%)
Apr 05, 2012 70.45 70.48 70.39 70.45 299,549 +0.08(+0.11%)
Apr 04, 2012 70.21 70.41 70.21 70.37 251,529 +0.15(+0.22%)
Apr 03, 2012 70.55 70.60 70.19 70.22 359,857 -0.19(-0.28%)
Apr 02, 2012 70.45 70.55 70.41 70.41 269,908 +0.06(+0.08%)
Mar 30, 2012 70.55 70.55 70.32 70.36 348,591 -0.10(-0.14%)
Mar 29, 2012 70.53 70.53 70.41 70.46 268,943 +0.11(+0.16%)
Mar 28, 2012 70.41 70.41 70.33 70.34 279,869 +0.01(+0.02%)
Mar 27, 2012 70.32 70.34 70.18 70.33 169,531 +0.17(+0.25%)
Mar 26, 2012 70.14 70.18 70.03 70.16 107,759 +0.04(+0.06%)
Mar 23, 2012 70.10 70.15 70.08 70.12 52,645 +0.24(+0.34%)
Mar 22, 2012 69.92 69.95 69.87 69.88 145,777 +0.03(+0.04%)
Mar 21, 2012 69.85 69.85 69.79 69.85 307,347 +0.08(+0.11%)
Mar 20, 2012 69.81 69.83 69.70 69.78 168,130 -0.05(-0.07%)
Mar 19, 2012 69.92 69.98 69.76 69.83 198,141 +0.03(+0.04%)
Mar 16, 2012 69.59 69.82 69.51 69.80 305,263 +0.23(+0.33%)
Mar 15, 2012 69.62 69.65 69.51 69.57 289,979 -0.05(-0.07%)
Mar 14, 2012 69.95 69.95 69.57 69.62 265,536 -0.46(-0.66%)
Mar 13, 2012 70.19 70.19 70.02 70.08 219,399 -0.10(-0.14%)
Mar 12, 2012 70.20 70.20 70.14 70.18 172,230 +0.04(+0.06%)
Mar 09, 2012 70.20 70.21 70.09 70.14 351,899 -0.16(-0.23%)
Mar 08, 2012 69.99 70.30 69.97 70.30 466,407 +0.44(+0.63%)
Mar 07, 2012 69.86 69.92 69.85 69.85 263,725 +0.10(+0.14%)
Mar 06, 2012 69.76 69.82 69.59 69.76 254,832 +0.31(+0.45%)
Mar 05, 2012 69.60 69.60 69.43 69.44 343,383 -0.01(-0.01%)
Mar 02, 2012 69.54 69.55 69.36 69.45 478,926 +0.24(+0.35%)
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.