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 (%)
Sep 28, 2012	75.70	75.70	75.58	75.63	1,185,873	-0.17(-0.22%)
Sep 27, 2012	75.80	75.82	75.74	75.79	860,017	-0.03(-0.03%)
Sep 26, 2012	75.81	75.86	75.74	75.82	741,151	+0.08(+0.10%)
Sep 25, 2012	75.77	75.77	75.65	75.74	947,674	+0.05(+0.06%)
Sep 24, 2012	75.64	75.72	75.63	75.70	919,977	+0.16(+0.21%)
Sep 21, 2012	75.43	75.56	75.38	75.54	1,067,657	+0.16(+0.21%)
Sep 20, 2012	75.38	75.44	75.32	75.38	650,763	+0.04(+0.06%)
Sep 19, 2012	75.26	75.39	75.26	75.33	606,529	+0.14(+0.19%)
Sep 18, 2012	75.07	75.21	75.05	75.19	563,772	+0.22(+0.29%)
Sep 17, 2012	75.06	75.09	74.97	74.97	1,022,189	+0.06(+0.08%)
Sep 14, 2012	75.18	75.21	74.87	74.91	1,862,624	-0.20(-0.27%)
Sep 13, 2012	74.89	75.15	74.81	75.11	896,471	+0.31(+0.41%)
Sep 12, 2012	74.88	74.88	74.76	74.81	647,097	-0.07(-0.09%)
Sep 11, 2012	74.90	74.91	74.85	74.87	561,188	-0.04(-0.06%)
Sep 10, 2012	74.86	74.95	74.86	74.92	582,631	+0.11(+0.15%)
Sep 07, 2012	74.83	74.91	74.73	74.81	569,678	+0.12(+0.16%)
Sep 06, 2012	74.72	74.73	74.67	74.69	563,669	-0.12(-0.16%)
Sep 05, 2012	74.81	74.90	74.78	74.81	401,454	+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.