Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.34 -0.36 (-0.40%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	73.94	74.04	73.93	74.02	618,700	+0.01(+0.02%)
Sep 26, 2013	73.90	74.07	73.90	74.01	257,062	-0.05(-0.07%)
Sep 25, 2013	73.91	74.11	73.87	74.06	796,268	+0.17(+0.23%)
Sep 24, 2013	73.83	73.97	73.77	73.89	498,494	+0.20(+0.27%)
Sep 23, 2013	73.56	73.77	73.54	73.69	393,641	+0.20(+0.28%)
Sep 20, 2013	73.48	73.63	73.42	73.49	442,662	-0.14(-0.19%)
Sep 19, 2013	73.85	73.85	73.49	73.63	659,132	-0.06(-0.08%)
Sep 18, 2013	72.90	73.84	72.78	73.68	864,814	+0.73(+1.00%)
Sep 17, 2013	72.97	73.04	72.87	72.95	333,075	+0.06(+0.08%)
Sep 16, 2013	73.17	73.19	72.83	72.89	1,257,211	+0.24(+0.34%)
Sep 13, 2013	72.55	72.73	72.55	72.65	384,705	+0.19(+0.26%)
Sep 12, 2013	72.60	72.70	72.45	72.46	437,959	-0.03(-0.05%)
Sep 11, 2013	72.37	72.55	72.33	72.50	752,896	+0.19(+0.26%)
Sep 10, 2013	72.24	72.43	72.17	72.31	440,756	-0.01(-0.02%)
Sep 09, 2013	72.47	72.52	72.32	72.32	601,283	+0.10(+0.14%)
Sep 06, 2013	72.25	72.38	72.22	72.22	742,421	+0.30(+0.42%)
Sep 05, 2013	72.19	72.23	71.92	71.92	615,970	-0.48(-0.66%)
Sep 04, 2013	72.55	72.67	72.35	72.41	398,742	-0.18(-0.25%)

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.