Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.49 +0.11 (+0.12%)

Streaming Delayed Price Updated: 2:12 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	79.99	80.33	79.95	80.32	2,089,283	+0.50(+0.62%)
Jan 28, 2016	79.67	79.88	79.67	79.82	155,219	+0.15(+0.19%)
Jan 27, 2016	79.59	79.69	79.52	79.67	188,019	-0.04(-0.05%)
Jan 26, 2016	79.52	79.76	79.42	79.71	364,440	+0.11(+0.14%)
Jan 25, 2016	79.50	79.61	79.42	79.59	127,659	+0.17(+0.21%)
Jan 22, 2016	79.09	79.42	79.09	79.42	132,154	+0.27(+0.34%)
Jan 21, 2016	79.75	79.75	79.11	79.16	488,002	-0.11(-0.14%)
Jan 20, 2016	79.60	79.67	79.26	79.27	520,330	-0.20(-0.25%)
Jan 19, 2016	79.91	79.91	79.39	79.47	519,333	-0.50(-0.62%)
Jan 15, 2016	80.07	79.97	79.97	79.97	672,536	+0.17(+0.21%)
Jan 14, 2016	79.81	79.94	79.70	79.80	2,100,578	+0.05(+0.07%)
Jan 13, 2016	79.53	79.93	79.53	79.75	164,310	+0.02(+0.02%)
Jan 12, 2016	79.45	79.87	79.39	79.73	305,080	-0.03(-0.04%)
Jan 11, 2016	79.68	79.86	79.60	79.76	371,698	-0.13(-0.16%)
Jan 08, 2016	79.72	80.04	79.71	79.89	129,070	+0.09(+0.12%)
Jan 07, 2016	79.81	80.00	79.75	79.80	138,047	-0.18(-0.22%)
Jan 06, 2016	79.77	79.99	79.74	79.97	198,984	+0.22(+0.28%)
Jan 05, 2016	79.60	79.80	79.50	79.75	139,982	+0.15(+0.18%)

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.