Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

94.83 -0.30 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 90.77 90.86 90.63 90.77 155,444 +0.08(+0.08%)
Jul 30, 2019 90.66 90.74 90.61 90.70 140,167 -0.04(-0.05%)
Jul 29, 2019 90.73 90.75 90.66 90.74 124,624 +0.02(+0.02%)
Jul 26, 2019 90.71 90.72 90.58 90.72 95,902 +0.05(+0.06%)
Jul 25, 2019 90.60 90.67 90.55 90.67 185,556 -0.08(-0.09%)
Jul 24, 2019 90.63 90.76 90.63 90.76 132,996 +0.20(+0.22%)
Jul 23, 2019 90.55 90.62 90.46 90.55 104,275 -0.04(-0.05%)
Jul 22, 2019 90.59 90.71 90.59 90.60 374,737 -0.02(-0.02%)
Jul 19, 2019 90.57 90.63 90.48 90.61 116,079 +0.01(+0.01%)
Jul 18, 2019 90.52 90.62 90.45 90.61 147,073 +0.04(+0.05%)
Jul 17, 2019 90.32 90.56 90.32 90.56 330,918 +0.27(+0.30%)
Jul 16, 2019 90.15 90.29 90.07 90.29 89,799 -0.04(-0.05%)
Jul 15, 2019 90.24 90.39 90.24 90.34 138,171 +0.05(+0.06%)
Jul 12, 2019 90.35 90.35 90.23 90.28 161,063 +0.05(+0.06%)
Jul 11, 2019 90.41 90.49 90.23 90.23 121,938 -0.20(-0.22%)
Jul 10, 2019 90.49 90.53 90.36 90.44 188,120 +0.06(+0.07%)
Jul 09, 2019 90.44 90.44 90.32 90.38 147,775 -0.06(-0.07%)
Jul 08, 2019 90.46 90.52 90.40 90.44 166,949 +0.02(+0.02%)
Jul 05, 2019 90.51 90.51 90.20 90.42 204,741 -0.29(-0.32%)
Jul 03, 2019 90.53 90.72 90.53 90.71 141,835 +0.16(+0.18%)
Jul 02, 2019 90.50 90.62 90.45 90.55 305,468 +0.04(+0.05%)
Jul 01, 2019 90.45 90.54 90.30 90.50 294,035 +0.20(+0.22%)
Jun 28, 2019 90.32 90.44 90.30 90.30 184,128 -0.02(-0.02%)
Jun 27, 2019 90.19 90.39 90.19 90.32 184,598 +0.18(+0.20%)
Jun 26, 2019 90.27 90.27 90.09 90.14 93,912 -0.12(-0.13%)
Jun 25, 2019 90.30 90.35 90.17 90.26 120,791 +0.08(+0.08%)
Jun 24, 2019 90.05 90.23 90.05 90.18 178,122 +0.18(+0.21%)
Jun 21, 2019 90.13 90.13 90.00 90.00 170,917 -0.19(-0.21%)
Jun 20, 2019 90.13 90.33 90.13 90.19 288,173 +0.13(+0.14%)
Jun 19, 2019 89.69 90.14 89.69 90.07 143,478 +0.28(+0.31%)
Jun 18, 2019 89.82 89.91 89.71 89.79 199,093 +0.02(+0.02%)
Jun 17, 2019 89.66 89.77 89.66 89.77 179,615 +0.05(+0.06%)
Jun 14, 2019 89.67 89.75 89.66 89.72 124,259 -0.03(-0.04%)
Jun 13, 2019 89.55 89.76 89.55 89.76 150,849 +0.16(+0.18%)
Jun 12, 2019 89.55 89.60 89.54 89.60 131,739 +0.04(+0.05%)
Jun 11, 2019 89.50 89.55 89.46 89.55 146,386 +0.08(+0.08%)
Jun 10, 2019 89.56 89.57 89.48 89.48 128,366 -0.19(-0.22%)
Jun 07, 2019 89.68 89.68 89.60 89.67 101,050 +0.22(+0.24%)
Jun 06, 2019 89.50 89.59 89.44 89.45 130,745 -0.08(-0.08%)
Jun 05, 2019 89.58 89.60 89.47 89.53 110,768 +0.05(+0.06%)
Jun 04, 2019 89.34 89.49 89.34 89.48 116,799 +0.05(+0.06%)
Jun 03, 2019 89.39 89.54 89.30 89.43 173,207 +0.19(+0.22%)
May 31, 2019 89.22 89.24 89.09 89.23 209,356 +0.24(+0.27%)
May 30, 2019 88.83 89.01 88.83 88.99 93,969 +0.18(+0.21%)
May 29, 2019 88.86 88.90 88.81 88.81 174,876 -0.03(-0.03%)
May 28, 2019 88.74 88.90 88.74 88.83 173,982 +0.04(+0.05%)
May 24, 2019 88.63 88.79 88.62 88.79 98,590 +0.13(+0.15%)
May 23, 2019 88.55 88.72 88.55 88.66 249,725 +0.13(+0.15%)
May 22, 2019 88.54 88.54 88.46 88.52 89,808 +0.04(+0.05%)
May 21, 2019 88.57 88.57 88.44 88.48 200,376 -0.03(-0.04%)
May 20, 2019 88.60 88.60 88.46 88.51 122,498 -0.09(-0.10%)
May 17, 2019 88.61 88.61 88.51 88.61 165,789 -0.01(-0.01%)
May 16, 2019 88.56 88.61 88.49 88.61 165,988 +0.03(+0.03%)
May 15, 2019 88.62 88.62 88.51 88.59 171,953 +0.08(+0.09%)
May 14, 2019 88.48 88.51 88.43 88.51 128,083 +0.08(+0.09%)
May 13, 2019 88.42 88.47 88.36 88.43 165,613 +0.08(+0.09%)
May 10, 2019 88.36 88.40 88.31 88.35 94,771 +0.08(+0.09%)
May 09, 2019 88.30 88.37 88.22 88.27 102,239 +0.04(+0.05%)
May 08, 2019 88.25 88.39 88.22 88.23 127,655 -0.04(-0.05%)
May 07, 2019 88.25 88.35 88.25 88.27 143,977 +0.05(+0.06%)
May 06, 2019 88.30 88.30 88.18 88.22 80,267 +0.10(+0.11%)
May 03, 2019 88.03 88.17 88.03 88.12 114,346 +0.13(+0.14%)
May 02, 2019 88.06 88.06 87.91 87.99 127,295 -0.06(-0.07%)
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.