Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	83.24	83.39	83.16	83.33	225,903	+0.13(+0.16%)
Jul 28, 2016	83.26	83.39	83.09	83.20	93,342	-0.04(-0.05%)
Jul 27, 2016	83.17	83.25	83.01	83.24	95,594	+0.18(+0.21%)
Jul 26, 2016	83.13	83.13	83.00	83.06	102,022	+0.06(+0.07%)
Jul 25, 2016	83.18	83.18	82.99	83.00	73,953	-0.15(-0.19%)
Jul 22, 2016	82.97	83.26	82.96	83.15	148,246	+0.16(+0.20%)
Jul 21, 2016	83.01	83.13	82.86	82.99	156,420	-0.01(-0.01%)
Jul 20, 2016	83.01	83.03	82.87	83.00	227,767	+0.06(+0.07%)
Jul 19, 2016	82.84	83.01	82.82	82.94	256,401	+0.13(+0.16%)
Jul 18, 2016	82.92	82.97	82.73	82.80	102,213	+0.03(+0.04%)
Jul 15, 2016	82.90	83.00	82.70	82.77	310,025	-0.46(-0.55%)
Jul 14, 2016	83.15	83.28	83.08	83.23	61,393	-0.02(-0.02%)
Jul 13, 2016	83.30	83.39	83.24	83.24	136,319	-0.01(-0.01%)
Jul 12, 2016	83.36	83.43	83.21	83.25	170,188	-0.26(-0.31%)
Jul 11, 2016	83.48	83.59	83.40	83.51	128,606	-0.02(-0.03%)
Jul 08, 2016	83.46	83.54	83.29	83.54	100,746	+0.12(+0.14%)
Jul 07, 2016	83.45	83.55	83.31	83.42	71,873	+0.13(+0.16%)
Jul 06, 2016	83.28	83.51	83.28	83.29	206,881	+0.00(+0.00%)
Jul 05, 2016	83.27	83.36	83.06	83.29	84,576	+0.25(+0.31%)

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.