Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.50 -0.82 (-0.90%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	82.87	82.88	82.75	82.81	92,000	-0.11(-0.13%)
Feb 27, 2017	82.94	83.01	82.85	82.92	223,650	-0.02(-0.03%)
Feb 24, 2017	82.92	83.03	82.78	82.94	157,391	+0.09(+0.11%)
Feb 23, 2017	82.70	82.85	82.68	82.85	105,893	+0.17(+0.21%)
Feb 22, 2017	82.68	82.72	82.54	82.68	187,993	+0.06(+0.08%)
Feb 21, 2017	82.49	82.63	82.44	82.61	245,385	+0.15(+0.18%)
Feb 17, 2017		82.46	82.46	82.46	0	+0.28(+0.34%)
Feb 16, 2017	82.15	82.27	82.07	82.18	146,015	+0.09(+0.11%)
Feb 15, 2017	81.97	82.14	81.96	82.10	145,020	-0.16(-0.20%)
Feb 14, 2017	82.26	82.45	82.16	82.26	239,006	-0.17(-0.21%)
Feb 13, 2017	82.46	82.56	82.42	82.43	125,435	-0.17(-0.21%)
Feb 10, 2017	82.46	82.62	82.45	82.61	156,197	-0.01(-0.01%)
Feb 09, 2017	82.65	82.78	82.55	82.61	99,468	-0.26(-0.31%)
Feb 08, 2017	82.75	82.87	82.59	82.87	121,442	+0.31(+0.37%)
Feb 07, 2017	82.39	82.69	82.39	82.57	371,995	+0.16(+0.19%)
Feb 06, 2017	82.21	82.42	82.16	82.41	223,785	+0.24(+0.29%)
Feb 03, 2017	82.13	82.32	82.02	82.17	183,213	+0.07(+0.09%)
Feb 02, 2017	82.30	82.32	82.07	82.10	120,520	+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.