Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.54 +0.16 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	82.39	82.60	82.39	82.60	166,130	+0.17(+0.21%)
Jan 30, 2017	82.41	82.54	82.40	82.43	132,283	+0.03(+0.04%)
Jan 27, 2017	82.37	82.39	82.25	82.39	108,709	+0.24(+0.29%)
Jan 26, 2017	82.03	82.18	81.91	82.16	517,839	+0.09(+0.12%)
Jan 25, 2017	82.25	82.25	82.00	82.06	403,925	-0.27(-0.32%)
Jan 24, 2017	82.37	82.48	82.28	82.33	555,377	-0.12(-0.14%)
Jan 23, 2017	82.36	82.46	82.15	82.45	381,486	+0.43(+0.53%)
Jan 20, 2017	81.91	82.17	81.88	82.02	410,055	+0.06(+0.07%)
Jan 19, 2017	82.10	82.10	81.92	81.96	473,045	-0.22(-0.27%)
Jan 18, 2017	82.32	82.41	82.18	82.18	313,202	-0.23(-0.28%)
Jan 17, 2017	82.46	82.50	82.32	82.41	415,789	+0.19(+0.23%)
Jan 13, 2017		82.22	82.22	82.22	0	-0.14(-0.17%)
Jan 12, 2017	82.55	82.55	82.32	82.36	295,430	+0.04(+0.05%)
Jan 11, 2017	82.33	82.49	82.25	82.32	331,404	+0.04(+0.05%)
Jan 10, 2017	82.26	82.31	82.20	82.28	355,394	+0.11(+0.13%)
Jan 09, 2017	82.40	82.40	82.10	82.17	382,377	+0.10(+0.12%)
Jan 06, 2017	82.10	82.16	82.03	82.07	419,846	-0.05(-0.06%)
Jan 05, 2017	82.05	82.13	81.89	82.12	346,916	+0.17(+0.20%)
Jan 04, 2017	81.84	81.99	81.79	81.95	443,472	-0.06(-0.07%)

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.