Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.50 -0.82 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	95.81	96.20	95.77	96.06	183,708	+0.31(+0.32%)
May 28, 2020	95.56	95.77	95.49	95.76	200,762	-0.13(-0.14%)
May 27, 2020	95.70	95.98	95.61	95.89	306,710	+0.31(+0.33%)
May 26, 2020	95.61	95.74	95.46	95.57	410,418	-0.18(-0.19%)
May 22, 2020	95.69	95.77	95.61	95.76	249,261	+0.08(+0.08%)
May 21, 2020	95.50	95.74	95.50	95.68	326,395	+0.04(+0.05%)
May 20, 2020	95.29	95.70	95.29	95.63	323,260	+0.17(+0.17%)
May 19, 2020	95.22	95.47	95.11	95.47	358,568	+0.26(+0.27%)
May 18, 2020	95.29	95.46	95.15	95.21	340,507	-0.24(-0.25%)
May 15, 2020	95.36	95.54	95.33	95.44	385,639	+0.05(+0.05%)
May 14, 2020	95.20	95.40	95.11	95.39	173,901	+0.38(+0.39%)
May 13, 2020	94.96	95.21	94.96	95.02	144,039	+0.05(+0.06%)
May 12, 2020	94.99	95.11	94.82	94.96	162,269	+0.18(+0.19%)
May 11, 2020	95.08	95.08	94.72	94.78	121,716	-0.35(-0.37%)
May 08, 2020	95.20	95.28	95.00	95.13	199,179	-0.07(-0.07%)
May 07, 2020	95.02	95.28	94.96	95.20	178,825	+0.10(+0.11%)
May 06, 2020	95.24	95.31	94.84	95.09	218,275	-0.39(-0.41%)
May 05, 2020	95.47	95.54	95.19	95.49	199,931	-0.10(-0.11%)
May 04, 2020	95.46	95.62	95.18	95.59	328,970	+0.16(+0.16%)

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.