Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.13 -0.37 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	90.20	90.57	90.14	90.44	247,088	+0.20(+0.23%)
Jul 28, 2022	90.18	90.28	89.97	90.24	269,673	+0.58(+0.65%)
Jul 27, 2022	89.36	89.81	89.33	89.66	277,909	+0.32(+0.35%)
Jul 26, 2022	89.50	89.74	89.28	89.34	180,869	+0.06(+0.06%)
Jul 25, 2022	89.25	89.55	89.16	89.29	282,528	-0.12(-0.13%)
Jul 22, 2022	89.35	89.64	89.18	89.41	266,679	+0.59(+0.67%)
Jul 21, 2022	88.52	88.85	88.42	88.81	590,606	+0.47(+0.54%)
Jul 20, 2022	88.30	88.47	88.11	88.34	747,042	+0.01(+0.01%)
Jul 19, 2022	88.31	88.34	88.03	88.33	230,949	+0.01(+0.01%)
Jul 18, 2022	88.30	88.38	88.03	88.32	213,679	-0.03(-0.03%)
Jul 15, 2022	88.13	88.45	88.04	88.35	170,885	+0.31(+0.35%)
Jul 14, 2022	87.88	88.18	87.69	88.04	140,263	-0.34(-0.39%)
Jul 13, 2022	87.71	88.40	87.56	88.39	269,252	+0.27(+0.31%)
Jul 12, 2022	88.26	88.59	88.06	88.12	421,997	-0.05(-0.05%)
Jul 11, 2022	88.13	88.26	88.01	88.16	261,053	+0.28(+0.32%)
Jul 08, 2022	87.88	88.00	87.70	87.88	148,550	-0.13(-0.15%)
Jul 07, 2022	88.28	88.29	87.93	88.01	210,386	-0.17(-0.19%)
Jul 06, 2022	88.67	88.86	88.18	88.18	198,518	-0.44(-0.49%)
Jul 05, 2022	88.69	88.79	88.56	88.62	429,536	-0.19(-0.22%)

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.