Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.85 -0.29 (-0.32%)

Streaming Delayed Price Updated: 1:12 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	80.69	80.88	80.58	80.72	397,292	+0.09(+0.11%)
Feb 26, 2015	80.76	80.85	80.55	80.63	249,267	-0.18(-0.23%)
Feb 25, 2015	80.74	80.86	80.63	80.81	281,639	+0.13(+0.16%)
Feb 24, 2015	80.37	80.75	80.30	80.69	257,117	+0.36(+0.45%)
Feb 23, 2015	80.15	80.37	80.08	80.33	245,659	+0.26(+0.33%)
Feb 20, 2015	80.15	80.50	80.05	80.06	214,694	-0.13(-0.16%)
Feb 19, 2015	80.29	80.32	80.08	80.19	156,443	-0.14(-0.17%)
Feb 18, 2015	80.11	80.34	79.96	80.33	162,176	+0.24(+0.29%)
Feb 17, 2015	80.29	80.43	80.08	80.09	552,372	-0.22(-0.27%)
Feb 13, 2015	80.33	80.31	80.31	80.31	1,090,296	-0.07(-0.09%)
Feb 12, 2015	80.50	80.52	80.36	80.38	192,013	-0.04(-0.05%)
Feb 11, 2015	80.41	80.50	80.23	80.43	205,578	+0.07(+0.09%)
Feb 10, 2015	80.45	80.56	80.34	80.36	186,777	-0.20(-0.25%)
Feb 09, 2015	80.55	80.72	80.41	80.55	147,514	+0.24(+0.29%)
Feb 06, 2015	80.63	80.63	80.30	80.32	427,887	-0.49(-0.60%)
Feb 05, 2015	80.94	80.94	80.74	80.80	297,835	-0.14(-0.17%)
Feb 04, 2015	80.78	80.97	80.58	80.94	253,327	+0.10(+0.13%)
Feb 03, 2015	81.14	81.17	80.77	80.84	428,015	-0.44(-0.54%)

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.