Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

91.81 -0.12 (-0.13%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 100.76 100.89 100.68 100.76 816,098 +0.14(+0.14%)
Jun 29, 2021 100.57 100.70 100.50 100.62 143,752 +0.01(+0.01%)
Jun 28, 2021 100.52 100.67 100.50 100.61 109,426 +0.16(+0.15%)
Jun 25, 2021 100.58 100.66 100.34 100.46 155,563 -0.15(-0.15%)
Jun 24, 2021 100.55 100.64 100.49 100.61 110,078 +0.06(+0.06%)
Jun 23, 2021 100.72 100.72 100.46 100.54 187,290 -0.12(-0.12%)
Jun 22, 2021 100.49 100.66 100.39 100.66 249,012 +0.04(+0.04%)
Jun 21, 2021 100.67 100.74 100.58 100.62 266,066 +0.01(+0.01%)
Jun 18, 2021 100.50 100.75 100.40 100.61 187,007 +0.15(+0.14%)
Jun 17, 2021 100.23 100.58 100.11 100.47 108,300 +0.27(+0.27%)
Jun 16, 2021 100.53 100.60 100.05 100.20 151,451 -0.25(-0.25%)
Jun 15, 2021 100.51 100.56 100.36 100.45 110,161 -0.20(-0.20%)
Jun 14, 2021 100.74 100.74 100.47 100.65 96,868 -0.10(-0.10%)
Jun 11, 2021 100.76 100.76 100.55 100.75 93,952 +0.12(+0.12%)
Jun 10, 2021 100.42 100.67 100.42 100.63 115,796 +0.21(+0.21%)
Jun 09, 2021 100.50 100.54 100.37 100.42 112,150 +0.19(+0.19%)
Jun 08, 2021 100.17 100.33 100.17 100.23 98,356 +0.06(+0.06%)
Jun 07, 2021 100.20 100.27 100.15 100.17 250,957 +0.05(+0.05%)
Jun 04, 2021 100.04 100.17 99.94 100.11 119,019 +0.18(+0.18%)
Jun 03, 2021 100.02 100.18 99.91 99.93 110,696 -0.05(-0.05%)
Jun 02, 2021 100.00 100.09 99.89 99.99 100,248 +0.04(+0.04%)
Jun 01, 2021 99.95 100.16 99.82 99.95 130,254 +0.00(+0.00%)
May 28, 2021 99.87 100.06 99.87 99.95 128,740 +0.01(+0.01%)
May 27, 2021 100.08 100.08 99.88 99.94 87,634 -0.14(-0.14%)
May 26, 2021 100.07 100.25 100.03 100.08 135,389 +0.01(+0.01%)
May 25, 2021 99.85 100.15 99.85 100.07 92,604 +0.20(+0.20%)
May 24, 2021 99.86 99.97 99.81 99.87 111,893 +0.08(+0.08%)
May 21, 2021 99.80 99.90 99.66 99.79 130,462 +0.10(+0.10%)
May 20, 2021 99.51 99.74 99.51 99.69 156,346 +0.21(+0.21%)
May 19, 2021 99.59 99.79 99.35 99.48 144,080 -0.06(-0.06%)
May 18, 2021 99.58 99.73 99.48 99.54 227,811 -0.07(-0.07%)
May 17, 2021 99.69 99.80 99.61 99.62 112,047 -0.07(-0.07%)
May 14, 2021 99.62 99.70 99.53 99.69 123,837 +0.16(+0.16%)
May 13, 2021 99.36 99.64 99.33 99.53 190,029 +0.13(+0.13%)
May 12, 2021 99.46 99.55 99.30 99.40 206,023 -0.18(-0.18%)
May 11, 2021 99.72 99.78 99.56 99.58 274,955 -0.34(-0.34%)
May 10, 2021 100.03 100.10 99.81 99.92 377,880 -0.20(-0.20%)
May 07, 2021 100.19 100.30 100.00 100.12 153,224 +0.00(+0.00%)
May 06, 2021 100.00 100.15 99.95 100.12 218,747 +0.10(+0.10%)
May 05, 2021 99.95 100.12 99.90 100.02 134,783 +0.12(+0.12%)
May 04, 2021 99.90 100.07 99.90 99.91 258,240 +0.02(+0.02%)
May 03, 2021 99.81 100.01 99.70 99.89 298,190 +0.10(+0.10%)
Apr 30, 2021 99.69 99.79 99.62 99.79 189,908 -0.03(-0.03%)
Apr 29, 2021 99.65 99.81 99.49 99.81 280,638 +0.12(+0.12%)
Apr 28, 2021 99.55 99.83 99.54 99.70 174,924 +0.05(+0.05%)
Apr 27, 2021 99.86 99.96 99.62 99.65 205,338 -0.24(-0.24%)
Apr 26, 2021 99.94 100.07 99.87 99.90 195,802 -0.11(-0.11%)
Apr 23, 2021 99.99 100.08 99.82 100.00 189,686 +0.05(+0.05%)
Apr 22, 2021 99.92 100.07 99.82 99.95 172,708 +0.02(+0.02%)
Apr 21, 2021 99.99 99.99 99.81 99.93 143,001 +0.13(+0.13%)
Apr 20, 2021 99.70 99.93 99.59 99.81 186,618 +0.14(+0.15%)
Apr 19, 2021 99.73 99.83 99.63 99.66 170,543 -0.19(-0.19%)
Apr 16, 2021 99.75 99.94 99.67 99.85 244,104 -0.08(-0.08%)
Apr 15, 2021 99.68 100.08 98.80 99.93 239,756 +0.43(+0.44%)
Apr 14, 2021 99.44 99.63 99.36 99.50 256,261 -0.01(-0.01%)
Apr 13, 2021 99.31 99.56 99.27 99.51 156,409 +0.28(+0.28%)
Apr 12, 2021 99.32 99.42 99.23 99.23 170,049 -0.08(-0.08%)
Apr 09, 2021 99.30 99.47 99.19 99.31 208,710 -0.08(-0.08%)
Apr 08, 2021 99.25 99.53 99.20 99.39 357,334 +0.19(+0.19%)
Apr 07, 2021 99.21 99.43 99.19 99.20 159,895 +0.04(+0.04%)
Apr 06, 2021 99.16 99.32 99.16 99.16 171,581 +0.07(+0.07%)
Apr 05, 2021 98.83 99.10 98.83 99.09 262,934 +0.03(+0.03%)
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.