Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.87 -0.27 (-0.30%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	83.66	83.88	83.64	83.76	212,585	-0.03(-0.04%)
Apr 27, 2017	83.58	83.82	83.58	83.79	133,488	+0.17(+0.20%)
Apr 26, 2017	83.51	83.72	83.51	83.63	117,372	+0.06(+0.08%)
Apr 25, 2017	83.76	83.84	83.45	83.56	362,555	-0.38(-0.45%)
Apr 24, 2017	83.94	83.97	83.86	83.94	288,743	-0.25(-0.29%)
Apr 21, 2017	84.19	84.25	84.04	84.19	83,517	-0.01(-0.01%)
Apr 20, 2017	84.24	84.30	84.07	84.20	219,531	-0.09(-0.10%)
Apr 19, 2017	84.41	84.47	84.17	84.28	111,108	-0.18(-0.22%)
Apr 18, 2017	84.16	84.47	84.16	84.47	177,296	+0.32(+0.39%)
Apr 17, 2017	84.20	84.26	84.06	84.14	105,815	+0.11(+0.13%)
Apr 13, 2017	84.09	84.19	83.98	84.03	109,385	-0.06(-0.08%)
Apr 12, 2017	83.90	84.11	83.80	84.09	125,056	+0.31(+0.37%)
Apr 11, 2017	83.55	83.83	83.55	83.79	95,571	+0.21(+0.25%)
Apr 10, 2017	83.42	83.62	83.42	83.58	80,296	+0.06(+0.08%)
Apr 07, 2017	83.63	83.75	83.41	83.52	70,087	-0.13(-0.16%)
Apr 06, 2017	83.64	83.65	83.48	83.65	186,021	+0.03(+0.04%)
Apr 05, 2017	83.41	83.65	83.37	83.62	89,274	+0.06(+0.08%)
Apr 04, 2017	83.38	83.57	83.38	83.56	105,131	+0.02(+0.02%)

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.