Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.54 +0.16 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	78.73	78.88	78.63	78.78	148,779	+0.12(+0.16%)
Nov 26, 2014	78.68	78.66	78.66	78.66	142,908	+0.05(+0.06%)
Nov 25, 2014	78.46	78.61	78.46	78.61	192,886	+0.21(+0.27%)
Nov 24, 2014	78.42	78.43	78.35	78.39	197,325	+0.01(+0.01%)
Nov 21, 2014	78.28	78.38	78.23	78.38	233,433	+0.22(+0.28%)
Nov 20, 2014	78.35	78.35	78.12	78.16	299,561	+0.02(+0.03%)
Nov 19, 2014	78.05	78.22	78.03	78.14	425,161	-0.04(-0.05%)
Nov 18, 2014	78.16	78.23	78.07	78.18	79,020	+0.06(+0.07%)
Nov 17, 2014	78.23	78.31	78.08	78.13	236,505	-0.04(-0.05%)
Nov 14, 2014	78.08	78.20	78.01	78.16	254,159	+0.11(+0.14%)
Nov 13, 2014	78.03	78.13	78.01	78.06	160,064	+0.06(+0.07%)
Nov 12, 2014	78.09	78.13	77.96	78.00	229,261	+0.05(+0.06%)
Nov 11, 2014	78.02	78.07	77.90	77.95	141,481	-0.07(-0.09%)
Nov 10, 2014	78.24	78.24	77.98	78.02	111,176	-0.22(-0.28%)
Nov 07, 2014	78.02	78.25	77.98	78.24	246,498	+0.36(+0.46%)
Nov 06, 2014	77.95	78.02	77.84	77.88	295,498	-0.11(-0.15%)
Nov 05, 2014	77.99	78.05	77.93	78.00	173,815	+0.02(+0.03%)
Nov 04, 2014	78.03	78.08	77.93	77.98	360,078	+0.00(+0.00%)

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.