Indicators

Pimco Active Bond TR ETF (NY: BOND )

91.20 +0.39 (+0.43%)

Streaming Delayed Price Updated: 3:49 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.