Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.50 -0.82 (-0.90%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	83.96	84.03	83.92	84.01	107,265	+0.15(+0.18%)
Feb 27, 2018	83.96	84.05	83.77	83.86	124,506	-0.17(-0.20%)
Feb 26, 2018	84.01	84.14	83.94	84.03	122,539	+0.09(+0.11%)
Feb 23, 2018	83.78	84.02	83.78	83.93	122,875	+0.29(+0.35%)
Feb 22, 2018			83.60	83.64	202,817	+0.02(+0.02%)
Feb 21, 2018	83.93	83.93	83.62	83.63	97,933	-0.36(-0.42%)
Feb 20, 2018	83.88	83.98	83.75	83.98	209,218	+0.20(+0.24%)
Feb 16, 2018		83.78	83.78	83.78	0	+0.11(+0.14%)
Feb 15, 2018	83.75	83.82	83.67	83.67	72,660	-0.02(-0.03%)
Feb 14, 2018	83.71	83.90	83.67	83.69	105,437	-0.24(-0.29%)
Feb 13, 2018	83.94	83.98	83.79	83.93	341,391	-0.01(-0.01%)
Feb 12, 2018	84.02	84.09	83.71	83.94	125,714	-0.11(-0.13%)
Feb 09, 2018	84.07	84.21	83.92	84.05	104,650	-0.02(-0.02%)
Feb 08, 2018	84.11	84.14	83.88	84.07	175,475	-0.16(-0.19%)
Feb 07, 2018	84.33	84.38	84.11	84.23	210,580	-0.28(-0.33%)
Feb 06, 2018	84.61	84.68	84.46	84.51	356,842	-0.15(-0.18%)
Feb 05, 2018	84.34	84.72	84.18	84.67	158,955	+0.29(+0.34%)
Feb 02, 2018	84.39	84.48	84.21	84.38	222,050	-0.32(-0.38%)

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.