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, 2023	90.55	90.76	90.55	90.61	220,328	-0.21(-0.23%)
Dec 28, 2023	90.86	90.97	90.69	90.81	294,696	-0.18(-0.19%)
Dec 27, 2023	90.66	90.99	90.59	90.99	281,051	+0.51(+0.56%)
Dec 26, 2023	90.31	90.51	90.28	90.48	248,368	+0.15(+0.16%)
Dec 22, 2023	90.43	90.52	90.24	90.33	470,742	+0.01(+0.01%)
Dec 21, 2023	90.39	90.46	90.24	90.32	303,514	+0.05(+0.05%)
Dec 20, 2023	89.84	90.28	89.84	90.27	318,697	+0.29(+0.33%)
Dec 19, 2023	90.04	90.11	89.95	89.98	409,279	+0.12(+0.13%)
Dec 18, 2023	89.86	89.91	89.78	89.86	233,519	-0.15(-0.16%)
Dec 15, 2023	90.13	90.15	89.92	90.01	388,319	-0.07(-0.08%)
Dec 14, 2023	89.88	90.20	89.86	90.08	417,975	+0.65(+0.73%)
Dec 13, 2023	88.59	89.43	88.53	89.43	566,076	+1.04(+1.17%)
Dec 12, 2023	88.27	88.45	88.11	88.39	417,562	+0.27(+0.31%)
Dec 11, 2023	88.14	88.14	87.88	88.12	790,561	-0.16(-0.18%)
Dec 08, 2023	88.15	88.27	88.04	88.27	600,632	-0.31(-0.35%)
Dec 07, 2023	88.40	88.69	88.35	88.59	338,878	+0.12(+0.13%)
Dec 06, 2023	88.50	88.62	88.28	88.47	336,175	+0.37(+0.42%)
Dec 05, 2023	88.01	88.22	87.97	88.10	404,244	+0.48(+0.55%)
Dec 04, 2023	87.64	87.87	87.59	87.62	427,803	-0.30(-0.34%)

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.