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 (%)
Apr 28, 2017	83.31	83.52	83.29	83.41	213,481	-0.03(-0.04%)
Apr 27, 2017	83.23	83.47	83.23	83.44	134,051	+0.17(+0.20%)
Apr 26, 2017	83.16	83.37	83.16	83.28	117,867	+0.06(+0.08%)
Apr 25, 2017	83.41	83.49	83.10	83.21	364,083	-0.38(-0.45%)
Apr 24, 2017	83.58	83.62	83.51	83.59	289,960	-0.24(-0.29%)
Apr 21, 2017	83.84	83.90	83.69	83.84	83,869	-0.01(-0.01%)
Apr 20, 2017	83.88	83.95	83.72	83.84	220,457	-0.09(-0.10%)
Apr 19, 2017	84.06	84.11	83.82	83.93	111,576	-0.18(-0.22%)
Apr 18, 2017	83.80	84.11	83.80	84.11	178,043	+0.32(+0.39%)
Apr 17, 2017	83.84	83.91	83.70	83.79	106,261	+0.11(+0.13%)
Apr 13, 2017	83.74	83.84	83.63	83.68	109,846	-0.06(-0.08%)
Apr 12, 2017	83.54	83.76	83.45	83.74	125,583	+0.31(+0.37%)
Apr 11, 2017	83.20	83.47	83.20	83.43	95,974	+0.21(+0.25%)
Apr 10, 2017	83.07	83.27	83.07	83.23	80,634	+0.06(+0.08%)
Apr 07, 2017	83.28	83.40	83.06	83.17	70,382	-0.13(-0.16%)
Apr 06, 2017	83.29	83.30	83.13	83.30	186,805	+0.03(+0.04%)
Apr 05, 2017	83.06	83.30	83.02	83.27	89,651	+0.06(+0.08%)
Apr 04, 2017	83.03	83.22	83.03	83.21	105,574	+0.02(+0.02%)

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.