Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.50 -0.82 (-0.90%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	80.36	80.54	80.24	80.38	398,967	+0.09(+0.11%)
Feb 26, 2015	80.42	80.51	80.22	80.29	250,318	-0.18(-0.23%)
Feb 25, 2015	80.40	80.52	80.29	80.47	282,827	+0.12(+0.16%)
Feb 24, 2015	80.03	80.41	79.96	80.35	258,201	+0.36(+0.45%)
Feb 23, 2015	79.81	80.03	79.75	79.99	246,695	+0.26(+0.33%)
Feb 20, 2015	79.81	80.16	79.72	79.72	215,599	-0.12(-0.16%)
Feb 19, 2015	79.95	79.98	79.74	79.85	157,103	-0.14(-0.17%)
Feb 18, 2015	79.77	80.00	79.62	79.99	162,859	+0.23(+0.29%)
Feb 17, 2015	79.95	80.09	79.75	79.75	554,701	-0.22(-0.27%)
Feb 13, 2015	80.00	79.97	79.97	79.97	1,094,893	-0.07(-0.09%)
Feb 12, 2015	80.16	80.19	80.02	80.05	192,822	-0.04(-0.05%)
Feb 11, 2015	80.07	80.16	79.89	80.09	206,445	+0.07(+0.09%)
Feb 10, 2015	80.11	80.22	80.00	80.02	187,564	-0.20(-0.25%)
Feb 09, 2015	80.21	80.38	80.07	80.22	148,136	+0.23(+0.29%)
Feb 06, 2015	80.29	80.29	79.97	79.98	429,691	-0.48(-0.60%)
Feb 05, 2015	80.60	80.60	80.40	80.47	299,091	-0.14(-0.17%)
Feb 04, 2015	80.44	80.63	80.25	80.60	254,395	+0.10(+0.13%)
Feb 03, 2015	80.79	80.83	80.43	80.50	429,819	-0.44(-0.54%)

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.