Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.48 +0.18 (+0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	84.85	84.97	84.84	84.91	49,505	+0.05(+0.06%)
Jul 28, 2017	84.74	84.87	84.74	84.86	82,184	+0.11(+0.13%)
Jul 27, 2017	84.78	84.80	84.65	84.75	122,246	+0.02(+0.03%)
Jul 26, 2017	84.66	84.87	84.56	84.72	131,702	+0.03(+0.04%)
Jul 25, 2017	84.83	84.83	84.66	84.69	105,839	-0.23(-0.27%)
Jul 24, 2017	85.00	85.06	84.83	84.92	56,434	-0.07(-0.08%)
Jul 21, 2017	84.99	85.08	84.91	84.99	55,713	+0.11(+0.13%)
Jul 20, 2017	84.99	85.00	84.84	84.89	133,868	+0.05(+0.06%)
Jul 19, 2017	84.81	84.91	84.81	84.83	54,295	-0.03(-0.04%)
Jul 18, 2017	84.71	84.87	84.71	84.87	80,354	+0.21(+0.24%)
Jul 17, 2017	84.65	84.70	84.50	84.66	134,463	+0.03(+0.04%)
Jul 14, 2017	84.64	84.78	84.54	84.63	89,809	+0.09(+0.10%)
Jul 13, 2017	84.44	84.56	84.40	84.54	94,523	-0.02(-0.02%)
Jul 12, 2017	84.50	84.57	84.44	84.56	129,502	+0.28(+0.33%)
Jul 11, 2017	84.05	84.31	84.05	84.28	97,421	+0.10(+0.11%)
Jul 10, 2017	84.14	84.29	84.14	84.18	61,501	+0.13(+0.15%)
Jul 07, 2017	84.13	84.23	83.99	84.05	112,362	-0.25(-0.29%)
Jul 06, 2017	84.16	84.30	84.10	84.30	115,086	+0.10(+0.12%)
Jul 05, 2017	84.24	84.32	84.13	84.20	83,558	-0.10(-0.12%)

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.