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 29, 2022	90.01	90.35	89.84	89.89	470,624	-0.64(-0.71%)
Apr 28, 2022	90.24	90.53	90.22	90.53	180,635	-0.06(-0.06%)
Apr 27, 2022	90.73	90.83	90.48	90.58	257,985	-0.14(-0.15%)
Apr 26, 2022	90.78	91.02	90.69	90.72	383,030	+0.18(+0.20%)
Apr 25, 2022	90.41	90.85	90.41	90.54	300,834	+0.68(+0.76%)
Apr 22, 2022	89.99	90.27	89.86	89.86	485,201	-0.35(-0.39%)
Apr 21, 2022	90.50	90.65	90.10	90.21	1,046,608	-0.75(-0.83%)
Apr 20, 2022	90.58	90.96	90.46	90.96	476,124	+0.66(+0.73%)
Apr 19, 2022	90.57	90.69	90.30	90.30	653,501	-0.51(-0.56%)
Apr 18, 2022	91.05	91.19	90.81	90.81	393,713	-0.40(-0.43%)
Apr 14, 2022	91.70	91.70	91.12	91.20	286,771	-0.57(-0.62%)
Apr 13, 2022	91.66	92.09	91.66	91.77	249,132	+0.28(+0.30%)
Apr 12, 2022	91.53	91.74	91.50	91.50	1,335,401	+0.23(+0.25%)
Apr 11, 2022	91.42	91.52	91.20	91.27	278,944	-0.33(-0.36%)
Apr 08, 2022	91.82	92.10	91.60	91.60	256,668	-0.62(-0.67%)
Apr 07, 2022	92.21	92.37	92.07	92.21	181,808	-0.06(-0.07%)
Apr 06, 2022	92.33	92.49	91.96	92.28	601,459	-0.35(-0.38%)
Apr 05, 2022	93.14	93.21	92.63	92.63	367,928	-0.67(-0.72%)
Apr 04, 2022	93.40	93.47	93.23	93.30	226,921	-0.19(-0.21%)

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.