Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.38 -0.32 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	84.96	85.00	84.76	84.76	87,428	-0.18(-0.21%)
Sep 27, 2018	84.76	84.95	84.76	84.95	146,376	+0.18(+0.21%)
Sep 26, 2018	84.68	84.82	84.67	84.76	104,535	+0.20(+0.24%)
Sep 25, 2018	84.55	84.63	84.55	84.57	84,580	-0.16(-0.19%)
Sep 24, 2018	84.64	84.76	84.62	84.72	107,402	+0.02(+0.03%)
Sep 21, 2018	84.66	84.72	84.64	84.70	72,092	+0.02(+0.03%)
Sep 20, 2018	84.56	84.67	84.52	84.67	55,810	+0.08(+0.10%)
Sep 19, 2018	84.73	84.73	84.55	84.59	95,291	-0.15(-0.18%)
Sep 18, 2018	84.89	84.91	84.72	84.74	95,277	-0.19(-0.22%)
Sep 17, 2018	84.86	84.96	84.86	84.93	70,028	+0.07(+0.09%)
Sep 14, 2018	85.05	85.05	84.84	84.86	200,095	-0.20(-0.23%)
Sep 13, 2018	85.15	85.15	85.05	85.05	465,307	+0.02(+0.03%)
Sep 12, 2018	85.03	85.07	85.01	85.03	74,630	+0.05(+0.06%)
Sep 11, 2018	85.02	85.08	84.91	84.98	286,361	-0.12(-0.14%)
Sep 10, 2018	85.05	85.13	85.05	85.10	79,407	-0.03(-0.04%)
Sep 07, 2018	85.10	85.13	85.05	85.13	51,442	-0.12(-0.14%)
Sep 06, 2018	85.15	85.29	85.15	85.25	65,761	+0.16(+0.18%)
Sep 05, 2018	85.24	85.24	85.08	85.09	57,023	-0.16(-0.18%)

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.