Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.70 -0.03 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	83.22	83.23	83.10	83.16	91,613	-0.11(-0.13%)
Feb 27, 2017	83.29	83.37	83.20	83.27	222,709	-0.02(-0.03%)
Feb 24, 2017	83.27	83.38	83.13	83.29	156,729	+0.09(+0.11%)
Feb 23, 2017	83.05	83.20	83.03	83.20	105,447	+0.17(+0.21%)
Feb 22, 2017	83.03	83.07	82.89	83.03	187,202	+0.06(+0.08%)
Feb 21, 2017	82.84	82.98	82.79	82.96	244,352	+0.15(+0.18%)
Feb 17, 2017		82.81	82.81	82.81	0	+0.28(+0.34%)
Feb 16, 2017	82.50	82.62	82.42	82.53	145,400	+0.09(+0.11%)
Feb 15, 2017	82.32	82.49	82.31	82.44	144,410	-0.17(-0.20%)
Feb 14, 2017	82.61	82.80	82.51	82.61	238,000	-0.17(-0.21%)
Feb 13, 2017	82.81	82.91	82.76	82.78	124,907	-0.17(-0.21%)
Feb 10, 2017	82.81	82.97	82.80	82.96	155,540	-0.01(-0.01%)
Feb 09, 2017	83.00	83.13	82.90	82.96	99,049	-0.26(-0.31%)
Feb 08, 2017	83.10	83.22	82.94	83.22	120,931	+0.31(+0.37%)
Feb 07, 2017	82.73	83.04	82.73	82.92	370,429	+0.16(+0.19%)
Feb 06, 2017	82.55	82.77	82.51	82.76	222,843	+0.24(+0.29%)
Feb 03, 2017	82.47	82.67	82.37	82.52	182,442	+0.07(+0.09%)
Feb 02, 2017	82.65	82.66	82.42	82.45	120,013	+0.03(+0.04%)

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.