Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.30 -0.40 (-0.44%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	90.93	91.14	90.93	90.99	219,403	-0.21(-0.23%)
Dec 28, 2023	91.24	91.35	91.08	91.19	293,459	-0.18(-0.19%)
Dec 27, 2023	91.04	91.37	90.97	91.37	279,871	+0.51(+0.56%)
Dec 26, 2023	90.69	90.89	90.67	90.86	247,325	+0.15(+0.16%)
Dec 22, 2023	90.81	90.90	90.62	90.71	468,766	+0.01(+0.01%)
Dec 21, 2023	90.77	90.84	90.62	90.70	302,240	+0.05(+0.05%)
Dec 20, 2023	90.21	90.66	90.21	90.66	317,359	+0.29(+0.33%)
Dec 19, 2023	90.42	90.49	90.33	90.36	407,560	+0.12(+0.13%)
Dec 18, 2023	90.24	90.29	90.15	90.24	232,538	-0.15(-0.16%)
Dec 15, 2023	90.51	90.53	90.30	90.39	386,688	-0.07(-0.08%)
Dec 14, 2023	90.26	90.58	90.24	90.46	416,221	+0.66(+0.73%)
Dec 13, 2023	88.96	89.80	88.90	89.80	563,699	+1.04(+1.17%)
Dec 12, 2023	88.65	88.82	88.48	88.76	415,809	+0.27(+0.31%)
Dec 11, 2023	88.51	88.51	88.25	88.49	787,242	-0.16(-0.18%)
Dec 08, 2023	88.52	88.65	88.42	88.65	598,110	-0.31(-0.35%)
Dec 07, 2023	88.77	89.07	88.72	88.96	337,456	+0.12(+0.13%)
Dec 06, 2023	88.87	88.99	88.66	88.84	334,763	+0.37(+0.42%)
Dec 05, 2023	88.38	88.59	88.34	88.47	402,547	+0.48(+0.55%)
Dec 04, 2023	88.01	88.24	87.96	87.99	426,007	-0.30(-0.34%)

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.