Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

91.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 91.67 91.94 91.67 91.93 296,697 +0.16(+0.17%)
Mar 26, 2024 91.47 91.80 91.47 91.77 289,995 +0.20(+0.22%)
Mar 25, 2024 91.59 91.64 91.56 91.57 281,726 -0.07(-0.08%)
Mar 22, 2024 91.72 91.72 91.55 91.64 281,803 +0.26(+0.28%)
Mar 21, 2024 91.45 91.49 91.26 91.38 196,722 +0.06(+0.07%)
Mar 20, 2024 91.11 91.39 91.08 91.32 315,154 +0.25(+0.27%)
Mar 19, 2024 91.00 91.11 90.94 91.07 170,592 +0.21(+0.23%)
Mar 18, 2024 90.93 90.98 90.77 90.86 179,954 -0.06(-0.07%)
Mar 15, 2024 91.01 91.01 90.83 90.92 242,304 -0.03(-0.03%)
Mar 14, 2024 91.24 91.25 90.95 90.95 203,613 -0.53(-0.58%)
Mar 13, 2024 91.54 91.65 91.47 91.48 187,801 -0.10(-0.11%)
Mar 12, 2024 91.68 91.69 91.49 91.58 237,722 -0.23(-0.25%)
Mar 11, 2024 91.93 91.98 91.74 91.81 273,737 -0.13(-0.14%)
Mar 08, 2024 91.93 91.97 91.80 91.94 221,329 +0.12(+0.13%)
Mar 07, 2024 91.78 91.82 91.58 91.82 193,035 +0.25(+0.27%)
Mar 06, 2024 91.60 91.73 91.48 91.57 230,521 +0.18(+0.20%)
Mar 05, 2024 91.23 91.51 91.22 91.39 219,266 +0.39(+0.43%)
Mar 04, 2024 91.18 91.18 90.89 91.00 246,283 -0.18(-0.20%)
Mar 01, 2024 90.74 91.18 90.62 91.18 207,179 +0.36(+0.40%)
Feb 29, 2024 90.78 90.92 90.74 90.82 167,662 +0.16(+0.18%)
Feb 28, 2024 90.52 90.66 90.41 90.66 155,027 +0.42(+0.46%)
Feb 27, 2024 90.57 90.67 90.24 90.24 825,039 -0.40(-0.44%)
Feb 26, 2024 90.76 90.79 90.48 90.64 189,064 -0.15(-0.16%)
Feb 23, 2024 90.40 90.82 90.40 90.79 148,266 +0.43(+0.47%)
Feb 22, 2024 90.34 90.45 90.28 90.36 228,357 +0.04(+0.04%)
Feb 21, 2024 90.64 90.65 90.32 90.32 199,918 -0.25(-0.27%)
Feb 20, 2024 90.69 90.69 90.53 90.57 231,723 +0.10(+0.11%)
Feb 16, 2024 90.30 90.53 90.29 90.47 251,046 -0.33(-0.36%)
Feb 15, 2024 90.69 90.85 90.58 90.80 234,055 +0.37(+0.41%)
Feb 14, 2024 90.19 90.58 90.19 90.43 343,809 +0.16(+0.18%)
Feb 13, 2024 90.61 90.61 90.21 90.27 218,284 -0.79(-0.86%)
Feb 12, 2024 90.98 91.08 90.87 91.06 333,187 +0.20(+0.22%)
Feb 09, 2024 90.89 90.94 90.82 90.86 220,123 -0.13(-0.14%)
Feb 08, 2024 91.03 91.18 90.90 90.99 289,972 -0.23(-0.25%)
Feb 07, 2024 91.14 91.39 91.14 91.22 320,874 -0.04(-0.04%)
Feb 06, 2024 90.96 91.31 90.95 91.26 275,631 +0.35(+0.38%)
Feb 05, 2024 91.09 91.11 90.83 90.91 355,261 -0.70(-0.76%)
Feb 02, 2024 91.64 91.69 91.40 91.61 647,536 -0.70(-0.76%)
Feb 01, 2024 92.12 92.44 92.08 92.30 288,187 +0.59(+0.65%)
Jan 31, 2024 91.69 91.95 91.62 91.71 259,047 +0.25(+0.27%)
Jan 30, 2024 91.39 91.46 91.13 91.46 219,661 +0.17(+0.18%)
Jan 29, 2024 91.39 91.39 91.10 91.29 304,728 +0.32(+0.35%)
Jan 26, 2024 91.03 91.03 90.85 90.98 160,488 -0.05(-0.05%)
Jan 25, 2024 90.82 91.03 90.78 91.03 192,109 +0.43(+0.47%)
Jan 24, 2024 91.06 91.07 90.59 90.60 188,166 -0.24(-0.26%)
Jan 23, 2024 90.82 90.85 90.70 90.84 172,963 -0.14(-0.15%)
Jan 22, 2024 90.98 91.12 90.92 90.98 775,194 +0.19(+0.21%)
Jan 19, 2024 90.61 90.78 90.53 90.78 199,753 +0.01(+0.02%)
Jan 18, 2024 90.88 90.88 90.67 90.77 247,118 -0.09(-0.10%)
Jan 17, 2024 90.90 91.24 90.76 90.86 334,846 -0.26(-0.28%)
Jan 16, 2024 91.38 91.52 91.10 91.12 264,602 -0.64(-0.69%)
Jan 12, 2024 91.63 91.82 91.62 91.75 236,530 +0.29(+0.31%)
Jan 11, 2024 91.03 91.50 91.03 91.46 214,951 +0.39(+0.42%)
Jan 10, 2024 91.31 91.33 91.05 91.08 177,893 -0.08(-0.09%)
Jan 09, 2024 91.07 91.20 91.04 91.16 242,134 -0.02(-0.02%)
Jan 08, 2024 90.97 91.27 90.90 91.18 345,561 +0.37(+0.40%)
Jan 05, 2024 90.76 91.27 90.68 90.81 287,712 -0.18(-0.20%)
Jan 04, 2024 91.09 91.19 90.99 90.99 574,960 -0.52(-0.56%)
Jan 03, 2024 91.16 91.53 90.95 91.50 407,061 +0.27(+0.29%)
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.