Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.63 -0.24 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	79.75	80.03	79.74	79.86	380,374	-0.05(-0.06%)
Feb 26, 2016	79.83	79.98	79.82	79.90	90,434	-0.28(-0.34%)
Feb 25, 2016	80.03	80.21	79.96	80.18	105,515	+0.19(+0.24%)
Feb 24, 2016	80.00	80.25	79.92	79.99	96,145	+0.05(+0.07%)
Feb 23, 2016	79.62	79.98	79.58	79.93	131,059	+0.21(+0.26%)
Feb 22, 2016	79.57	79.80	79.57	79.73	97,834	-0.04(-0.05%)
Feb 19, 2016	79.73	79.87	79.71	79.77	104,799	-0.06(-0.08%)
Feb 18, 2016	79.53	79.84	79.53	79.83	220,917	+0.37(+0.46%)
Feb 17, 2016	79.27	79.57	79.27	79.46	414,123	-0.03(-0.04%)
Feb 16, 2016	79.42	79.71	79.42	79.49	192,545	-0.15(-0.19%)
Feb 12, 2016	79.79	79.64	79.64	79.64	188,397	-0.50(-0.62%)
Feb 11, 2016	80.22	80.39	80.10	80.14	227,615	+0.13(+0.16%)
Feb 10, 2016	79.91	80.20	79.89	80.01	169,651	-0.08(-0.10%)
Feb 09, 2016	80.04	80.31	79.97	80.09	214,104	-0.18(-0.23%)
Feb 08, 2016	80.25	80.41	80.05	80.27	138,800	+0.30(+0.37%)
Feb 05, 2016	79.99	80.25	79.94	79.97	124,049	-0.14(-0.17%)
Feb 04, 2016	80.13	80.16	79.98	80.11	114,366	+0.05(+0.07%)
Feb 03, 2016	80.00	80.42	79.93	80.06	193,172	-0.28(-0.34%)
Feb 02, 2016	80.18	80.44	80.18	80.33	245,049	+0.15(+0.19%)

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.