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 (%)
Feb 28, 2020	96.54	96.94	96.41	96.82	638,684	+0.57(+0.59%)
Feb 27, 2020	96.44	96.52	96.20	96.26	343,458	+0.10(+0.10%)
Feb 26, 2020	96.34	96.40	96.16	96.16	309,291	-0.28(-0.29%)
Feb 25, 2020	96.33	96.45	96.30	96.44	233,656	+0.10(+0.10%)
Feb 24, 2020	96.26	96.44	96.26	96.34	358,982	+0.33(+0.34%)
Feb 21, 2020	95.83	96.09	95.83	96.01	336,016	+0.35(+0.36%)
Feb 20, 2020	95.62	95.78	95.62	95.66	188,186	+0.13(+0.14%)
Feb 19, 2020	95.53	95.60	95.49	95.53	259,290	-0.07(-0.07%)
Feb 18, 2020	95.61	95.65	95.49	95.60	191,596	+0.12(+0.13%)
Feb 14, 2020	95.40	95.56	95.40	95.48	171,918	+0.17(+0.17%)
Feb 13, 2020	95.33	95.40	95.23	95.32	255,129	-0.06(-0.06%)
Feb 12, 2020	95.27	95.38	95.25	95.38	118,869	+0.02(+0.02%)
Feb 11, 2020	95.38	95.43	95.32	95.36	206,665	-0.18(-0.19%)
Feb 10, 2020	95.40	95.59	95.35	95.54	134,154	+0.19(+0.20%)
Feb 07, 2020	95.21	95.46	95.21	95.35	186,177	+0.32(+0.34%)
Feb 06, 2020	95.00	95.07	94.86	95.03	244,007	-0.03(-0.03%)
Feb 05, 2020	95.11	95.13	95.01	95.06	214,385	-0.19(-0.20%)
Feb 04, 2020	95.17	95.25	95.15	95.25	186,792	-0.21(-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.