Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.50 -0.82 (-0.90%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	79.42	79.69	79.40	79.52	381,977	-0.05(-0.06%)
Feb 26, 2016	79.49	79.64	79.48	79.57	90,815	-0.27(-0.34%)
Feb 25, 2016	79.70	79.87	79.62	79.84	105,960	+0.19(+0.24%)
Feb 24, 2016	79.66	79.92	79.58	79.65	96,550	+0.05(+0.07%)
Feb 23, 2016	79.29	79.64	79.25	79.60	131,612	+0.21(+0.26%)
Feb 22, 2016	79.23	79.46	79.23	79.39	98,247	-0.04(-0.05%)
Feb 19, 2016	79.39	79.53	79.38	79.43	105,240	-0.06(-0.08%)
Feb 18, 2016	79.19	79.51	79.19	79.49	221,849	+0.37(+0.46%)
Feb 17, 2016	78.94	79.24	78.94	79.13	415,869	-0.03(-0.04%)
Feb 16, 2016	79.09	79.38	79.09	79.16	193,357	-0.15(-0.19%)
Feb 12, 2016	79.45	79.31	79.31	79.31	189,191	-0.50(-0.62%)
Feb 11, 2016	79.88	80.06	79.76	79.81	228,575	+0.13(+0.16%)
Feb 10, 2016	79.58	79.87	79.55	79.68	170,366	-0.08(-0.10%)
Feb 09, 2016	79.71	79.97	79.64	79.75	215,007	-0.18(-0.23%)
Feb 08, 2016	79.91	80.07	79.71	79.94	139,385	+0.30(+0.37%)
Feb 05, 2016	79.65	79.91	79.61	79.64	124,572	-0.14(-0.17%)
Feb 04, 2016	79.79	79.83	79.65	79.77	114,848	+0.05(+0.07%)
Feb 03, 2016	79.66	80.08	79.59	79.72	193,986	-0.27(-0.34%)
Feb 02, 2016	79.84	80.10	79.84	80.00	246,082	+0.15(+0.19%)

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.