Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.87 -0.27 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	75.87	75.90	75.75	75.82	706,677	-0.07(-0.09%)
Dec 28, 2012	75.83	75.95	75.81	75.89	867,264	+0.04(+0.05%)
Dec 27, 2012	75.79	75.89	75.75	75.85	514,653	-0.04(-0.05%)
Dec 26, 2012	75.86	75.92	75.83	75.89	243,486	+0.07(+0.09%)
Dec 24, 2012	75.86	75.86	75.81	75.82	204,924	-0.06(-0.08%)
Dec 21, 2012	75.87	75.90	75.83	75.88	848,564	+0.15(+0.19%)
Dec 20, 2012	75.68	75.75	75.65	75.74	391,757	+0.11(+0.15%)
Dec 19, 2012	75.62	75.68	75.58	75.63	769,806	+0.13(+0.17%)
Dec 18, 2012	75.71	75.76	75.44	75.49	1,404,691	-0.24(-0.31%)
Dec 17, 2012	75.88	75.93	75.72	75.73	1,454,843	-0.17(-0.22%)
Dec 14, 2012	75.76	75.90	75.76	75.90	1,732,802	+0.17(+0.22%)
Dec 13, 2012	75.90	75.90	75.72	75.73	1,104,377	-0.19(-0.26%)
Dec 12, 2012	76.07	76.09	75.88	75.92	1,045,227	-0.76(-0.99%)
Dec 11, 2012	76.66	76.68	76.62	76.68	326,003	-0.03(-0.03%)
Dec 10, 2012	76.68	76.71	76.65	76.71	379,670	+0.03(+0.04%)
Dec 07, 2012	76.71	76.72	76.63	76.68	621,379	-0.01(-0.02%)
Dec 06, 2012	76.72	76.76	76.69	76.69	1,243,290	+0.02(+0.03%)
Dec 05, 2012	76.66	76.70	76.64	76.67	441,883	+0.05(+0.06%)

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.