Indicators

Pimco Active Bond TR ETF (NY: BOND )

91.32 +0.11 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		85.47	85.47	85.47	0	-0.02(-0.03%)
Dec 28, 2017	85.59	85.60	85.49	85.49	150,998	+0.02(+0.02%)
Dec 27, 2017	85.29	85.50	85.29	85.48	102,193	+0.23(+0.26%)
Dec 26, 2017	85.21	85.33	85.19	85.25	136,685	+0.09(+0.10%)
Dec 22, 2017	85.24	85.24	85.11	85.16	83,719	+0.01(+0.01%)
Dec 21, 2017	85.16	85.20	85.12	85.15	117,716	+0.00(+0.00%)
Dec 20, 2017	85.15	85.25	85.14	85.15	406,138	-0.15(-0.18%)
Dec 19, 2017	85.42	85.47	85.27	85.31	112,969	-0.30(-0.35%)
Dec 18, 2017	85.58	85.64	85.50	85.60	126,914	-0.01(-0.01%)
Dec 15, 2017	85.56	85.66	85.54	85.61	285,411	-0.02(-0.03%)
Dec 14, 2017	85.54	85.68	85.49	85.64	100,851	+0.04(+0.05%)
Dec 13, 2017	85.45	85.74	85.39	85.60	117,664	+0.21(+0.24%)
Dec 12, 2017	85.37	85.40	85.27	85.39	73,783	+0.00(+0.00%)
Dec 11, 2017	85.45	85.52	85.39	85.39	134,992	-0.05(-0.06%)
Dec 08, 2017	85.50	85.59	85.38	85.44	124,560	-0.10(-0.12%)
Dec 07, 2017	85.63	85.64	85.46	85.54	86,032	-0.01(-0.01%)
Dec 06, 2017	85.64	85.67	85.55	85.55	155,093	+0.06(+0.08%)
Dec 05, 2017	85.37	85.51	85.33	85.48	76,312	+0.14(+0.17%)
Dec 04, 2017	85.31	85.31	85.31	85.34	104,633	-0.05(-0.06%)

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.