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 29, 2017		85.83	85.83	85.83	0	-0.03(-0.03%)
Dec 28, 2017	85.95	85.96	85.85	85.85	150,364	+0.02(+0.02%)
Dec 27, 2017	85.65	85.86	85.65	85.84	101,764	+0.23(+0.26%)
Dec 26, 2017	85.57	85.69	85.55	85.61	136,112	+0.09(+0.10%)
Dec 22, 2017	85.60	85.60	85.47	85.52	83,367	+0.01(+0.01%)
Dec 21, 2017	85.52	85.56	85.48	85.51	117,222	+0.00(+0.00%)
Dec 20, 2017	85.50	85.61	85.50	85.51	404,433	-0.15(-0.18%)
Dec 19, 2017	85.78	85.83	85.63	85.67	112,494	-0.30(-0.35%)
Dec 18, 2017	85.94	86.01	85.86	85.96	126,381	-0.01(-0.01%)
Dec 15, 2017	85.92	86.02	85.90	85.97	284,213	-0.02(-0.03%)
Dec 14, 2017	85.90	86.05	85.85	86.00	100,427	+0.04(+0.05%)
Dec 13, 2017	85.81	86.10	85.75	85.96	117,170	+0.21(+0.24%)
Dec 12, 2017	85.73	85.76	85.63	85.75	73,473	+0.00(+0.00%)
Dec 11, 2017	85.81	85.88	85.75	85.75	134,425	-0.05(-0.06%)
Dec 08, 2017	85.86	85.95	85.74	85.80	124,037	-0.11(-0.12%)
Dec 07, 2017	85.99	86.00	85.82	85.90	85,671	-0.01(-0.01%)
Dec 06, 2017	86.01	86.03	85.91	85.91	154,442	+0.06(+0.08%)
Dec 05, 2017	85.73	85.87	85.69	85.84	75,992	+0.15(+0.17%)
Dec 04, 2017	85.67	85.67	85.67	85.70	104,194	-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.