Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.50 +0.19 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	76.31	76.34	76.26	76.33	1,476,348	-0.10(-0.14%)
Mar 27, 2013	76.41	76.45	76.38	76.43	1,105,692	+0.08(+0.10%)
Mar 26, 2013	76.31	76.37	76.23	76.36	1,172,846	+0.05(+0.06%)
Mar 25, 2013	76.33	76.40	76.30	76.31	978,608	-0.01(-0.02%)
Mar 22, 2013	76.35	76.37	76.20	76.32	523,978	+0.02(+0.03%)
Mar 21, 2013	76.33	76.38	76.27	76.30	399,053	+0.06(+0.07%)
Mar 20, 2013	76.29	76.32	76.24	76.24	325,205	-0.13(-0.16%)
Mar 19, 2013	76.38	76.41	76.29	76.37	693,070	+0.07(+0.09%)
Mar 18, 2013	76.30	76.33	76.21	76.30	636,319	+0.14(+0.18%)
Mar 15, 2013	76.09	76.18	76.04	76.16	485,868	+0.05(+0.06%)
Mar 14, 2013	76.05	76.13	75.99	76.11	386,402	+0.01(+0.01%)
Mar 13, 2013	76.10	76.11	76.03	76.10	324,995	+0.03(+0.04%)
Mar 12, 2013	76.04	76.11	75.98	76.08	414,289	+0.14(+0.18%)
Mar 11, 2013	75.88	75.96	75.88	75.94	415,727	+0.05(+0.06%)
Mar 08, 2013	75.86	75.90	75.83	75.89	854,101	-0.11(-0.15%)
Mar 07, 2013	76.08	76.08	75.97	76.00	581,439	-0.15(-0.20%)
Mar 06, 2013	76.19	76.19	76.10	76.15	576,533	-0.06(-0.07%)
Mar 05, 2013	76.24	76.24	76.16	76.21	694,302	-0.04(-0.05%)
Mar 04, 2013	76.29	76.31	76.24	76.25	579,613	+0.01(+0.01%)

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.