Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.87 -0.27 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	71.89	71.93	71.77	71.86	517,880	-0.13(-0.17%)
Apr 27, 2012	71.94	72.01	71.94	71.99	518,933	+0.04(+0.06%)
Apr 26, 2012	71.93	71.95	71.87	71.95	490,648	+0.21(+0.29%)
Apr 25, 2012	71.69	71.77	71.54	71.74	298,729	+0.04(+0.06%)
Apr 24, 2012	71.75	71.77	71.67	71.70	719,363	-0.04(-0.06%)
Apr 23, 2012	71.75	71.76	71.71	71.74	305,230	+0.11(+0.16%)
Apr 20, 2012	71.61	71.63	71.56	71.63	208,133	+0.02(+0.03%)
Apr 19, 2012	71.59	71.67	71.57	71.61	317,762	+0.03(+0.05%)
Apr 18, 2012	71.56	71.57	71.54	71.57	354,086	-0.00(-0.00%)
Apr 17, 2012	71.57	71.59	71.49	71.58	263,193	+0.05(+0.07%)
Apr 16, 2012	71.45	71.61	71.45	71.52	558,082	+0.08(+0.12%)
Apr 13, 2012	71.36	71.45	71.36	71.44	139,164	+0.20(+0.29%)
Apr 12, 2012	71.36	71.36	71.24	71.24	300,235	-0.07(-0.10%)
Apr 11, 2012	71.25	71.34	71.18	71.31	288,801	-0.09(-0.13%)
Apr 10, 2012	71.31	71.45	71.27	71.40	418,989	+0.30(+0.42%)
Apr 09, 2012	70.99	71.16	70.99	71.10	322,251	+0.35(+0.50%)
Apr 05, 2012	70.74	70.78	70.69	70.74	298,295	+0.08(+0.11%)
Apr 04, 2012	70.50	70.71	70.50	70.67	250,476	+0.15(+0.22%)
Apr 03, 2012	70.84	70.90	70.49	70.52	358,350	-0.19(-0.28%)

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.