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 (%)
Apr 29, 2022	89.64	89.97	89.46	89.51	472,609	-0.64(-0.71%)
Apr 28, 2022	89.87	90.15	89.85	90.15	181,397	-0.06(-0.06%)
Apr 27, 2022	90.35	90.45	90.10	90.20	259,072	-0.14(-0.15%)
Apr 26, 2022	90.40	90.63	90.31	90.34	384,644	+0.18(+0.20%)
Apr 25, 2022	90.03	90.47	90.03	90.16	302,102	+0.68(+0.76%)
Apr 22, 2022	89.61	89.89	89.48	89.48	487,247	-0.35(-0.39%)
Apr 21, 2022	90.12	90.27	89.72	89.83	1,051,021	-0.75(-0.83%)
Apr 20, 2022	90.19	90.58	90.09	90.58	478,131	+0.66(+0.73%)
Apr 19, 2022	90.19	90.31	89.92	89.92	656,256	-0.50(-0.56%)
Apr 18, 2022	90.67	90.81	90.42	90.42	395,373	-0.39(-0.43%)
Apr 14, 2022	91.31	91.31	90.74	90.82	287,980	-0.57(-0.62%)
Apr 13, 2022	91.28	91.71	91.28	91.39	250,182	+0.27(+0.30%)
Apr 12, 2022	91.15	91.36	91.11	91.11	1,341,031	+0.23(+0.25%)
Apr 11, 2022	91.04	91.13	90.81	90.88	280,120	-0.33(-0.36%)
Apr 08, 2022	91.43	91.72	91.21	91.21	257,750	-0.61(-0.67%)
Apr 07, 2022	91.83	91.98	91.68	91.83	182,574	-0.06(-0.07%)
Apr 06, 2022	91.95	92.10	91.57	91.89	603,995	-0.35(-0.38%)
Apr 05, 2022	92.75	92.82	92.24	92.24	369,479	-0.67(-0.72%)
Apr 04, 2022	93.01	93.07	92.83	92.91	227,877	-0.19(-0.21%)

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.