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 (%)
Sep 30, 2019	93.07	93.43	93.07	93.43	206,488	+0.13(+0.14%)
Sep 27, 2019	93.12	93.31	93.12	93.30	132,644	+0.16(+0.18%)
Sep 26, 2019	93.21	93.27	93.12	93.14	99,639	+0.01(+0.01%)
Sep 25, 2019	93.30	93.31	93.03	93.13	156,099	-0.25(-0.27%)
Sep 24, 2019	93.21	93.39	93.21	93.38	142,444	+0.19(+0.20%)
Sep 23, 2019	93.20	93.29	93.12	93.19	143,666	+0.14(+0.15%)
Sep 20, 2019	92.87	93.08	92.87	93.05	165,514	+0.27(+0.30%)
Sep 19, 2019	92.99	92.99	92.77	92.78	108,516	-0.04(-0.05%)
Sep 18, 2019	92.79	92.92	92.67	92.82	111,102	+0.03(+0.04%)
Sep 17, 2019	92.70	92.79	92.58	92.79	94,879	+0.15(+0.17%)
Sep 16, 2019	92.53	92.67	92.49	92.63	309,685	+0.17(+0.19%)
Sep 13, 2019	92.74	92.74	92.46	92.46	162,600	-0.44(-0.47%)
Sep 12, 2019	92.87	93.09	92.76	92.90	154,133	+0.05(+0.06%)
Sep 11, 2019	92.79	92.97	92.76	92.85	224,712	-0.09(-0.09%)
Sep 10, 2019	93.21	93.25	92.93	92.93	178,193	-0.42(-0.45%)
Sep 09, 2019	93.51	93.51	93.33	93.35	224,080	-0.25(-0.27%)
Sep 06, 2019	93.68	93.69	93.56	93.60	238,247	+0.04(+0.05%)
Sep 05, 2019	93.81	93.93	93.44	93.56	746,946	-0.41(-0.44%)
Sep 04, 2019	93.88	93.99	93.82	93.97	275,524	+0.15(+0.16%)

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.