Indicators

Pimco Active Bond TR ETF (NY: BOND )

91.58 +0.44 (+0.48%)

Streaming Delayed Price Updated: 12:40 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	76.82	76.86	76.76	76.81	350,228	+0.00(+0.00%)
Jun 27, 2014	76.77	76.83	76.75	76.81	267,953	+0.04(+0.05%)
Jun 26, 2014	76.70	76.77	76.64	76.77	286,459	+0.08(+0.11%)
Jun 25, 2014	76.65	76.74	76.63	76.68	224,585	+0.04(+0.06%)
Jun 24, 2014	76.58	76.68	76.51	76.64	240,295	+0.24(+0.31%)
Jun 23, 2014	76.54	76.54	76.39	76.40	241,764	-0.27(-0.35%)
Jun 20, 2014	76.55	76.67	76.44	76.67	211,038	+0.15(+0.19%)
Jun 19, 2014	76.54	76.70	76.42	76.52	213,913	-0.01(-0.01%)
Jun 18, 2014	76.42	76.55	76.39	76.53	241,942	+0.12(+0.16%)
Jun 17, 2014	76.46	76.46	76.37	76.41	223,001	-0.12(-0.16%)
Jun 16, 2014	76.51	76.54	76.43	76.53	185,449	-0.02(-0.03%)
Jun 13, 2014	76.40	76.58	76.34	76.55	362,713	-0.06(-0.07%)
Jun 12, 2014	76.52	76.63	76.42	76.61	184,696	+0.18(+0.23%)
Jun 11, 2014	76.48	76.51	76.38	76.43	224,247	-0.00(-0.00%)
Jun 10, 2014	76.46	76.47	76.35	76.43	180,565	+0.00(+0.00%)
Jun 06, 2014	76.40	76.56	76.32	76.43	231,661	+0.02(+0.03%)
Jun 05, 2014	76.20	76.45	76.20	76.41	243,890	+0.23(+0.30%)
Jun 04, 2014	76.27	76.30	76.18	76.18	268,183	-0.11(-0.15%)
Jun 03, 2014	76.40	76.49	76.27	76.30	304,483	-0.20(-0.27%)

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.