Indicators

Pimco Active Bond TR ETF (NY: BOND )

89.85 -0.35 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	93.57	93.66	93.53	93.66	43,585	-0.02(-0.02%)
Nov 27, 2019	93.68	93.70	93.60	93.68	212,478	-0.04(-0.05%)
Nov 26, 2019	93.77	93.77	93.64	93.72	177,213	+0.04(+0.05%)
Nov 25, 2019	93.63	93.68	93.58	93.68	166,078	+0.16(+0.18%)
Nov 22, 2019	93.52	93.56	93.44	93.51	154,983	+0.02(+0.02%)
Nov 21, 2019	93.45	93.59	93.45	93.50	160,736	-0.08(-0.08%)
Nov 20, 2019	93.45	93.59	93.45	93.57	135,534	+0.12(+0.13%)
Nov 19, 2019	93.37	93.47	93.36	93.45	247,485	+0.14(+0.15%)
Nov 18, 2019	93.36	93.39	93.26	93.32	555,759	+0.05(+0.06%)
Nov 15, 2019	93.22	93.28	93.18	93.26	183,730	+0.00(+0.00%)
Nov 14, 2019	93.21	93.27	93.18	93.26	164,691	+0.27(+0.29%)
Nov 13, 2019	93.01	93.06	92.98	93.00	155,475	+0.11(+0.12%)
Nov 12, 2019	92.91	92.95	92.83	92.88	157,309	+0.12(+0.13%)
Nov 11, 2019	92.85	92.88	92.75	92.76	77,811	-0.09(-0.09%)
Nov 08, 2019	92.88	92.92	92.75	92.85	116,498	-0.03(-0.03%)
Nov 07, 2019	93.00	93.00	92.70	92.88	169,626	-0.38(-0.41%)
Nov 06, 2019	93.17	93.28	93.11	93.26	220,307	+0.22(+0.23%)
Nov 05, 2019	93.13	93.30	93.01	93.04	213,250	-0.28(-0.30%)
Nov 04, 2019	93.42	93.42	93.32	93.32	96,663	-0.23(-0.25%)

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.