Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

91.84 -0.09 (-0.10%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 100.19 100.37 100.17 100.37 222,326 +0.10(+0.10%)
Jul 30, 2020 100.32 100.33 100.11 100.27 161,239 +0.00(+0.00%)
Jul 29, 2020 100.18 100.27 100.00 100.27 345,263 +0.25(+0.25%)
Jul 28, 2020 99.92 100.08 99.86 100.02 133,622 +0.11(+0.11%)
Jul 27, 2020 100.17 100.17 99.92 99.92 149,481 -0.13(-0.13%)
Jul 24, 2020 100.03 100.12 99.93 100.05 149,194 +0.11(+0.11%)
Jul 23, 2020 99.94 100.04 99.71 99.94 257,441 +0.11(+0.11%)
Jul 22, 2020 99.82 99.95 99.53 99.84 584,210 +0.13(+0.13%)
Jul 21, 2020 99.64 99.72 99.51 99.70 282,848 +0.00(+0.00%)
Jul 20, 2020 99.58 99.70 99.51 99.70 312,325 +0.23(+0.23%)
Jul 17, 2020 99.58 99.58 99.22 99.47 260,413 -0.07(-0.07%)
Jul 16, 2020 99.51 99.61 99.34 99.54 185,119 +0.04(+0.04%)
Jul 15, 2020 99.39 99.50 99.32 99.50 149,527 +0.04(+0.04%)
Jul 14, 2020 99.26 99.53 99.26 99.46 232,313 +0.20(+0.21%)
Jul 13, 2020 99.23 99.35 99.14 99.26 189,206 +0.02(+0.02%)
Jul 10, 2020 99.30 99.36 99.19 99.24 406,452 -0.03(-0.03%)
Jul 09, 2020 99.10 99.28 99.06 99.27 346,573 +0.20(+0.21%)
Jul 08, 2020 98.98 99.16 98.95 99.06 330,607 -0.01(-0.01%)
Jul 07, 2020 98.98 99.11 98.87 99.07 337,390 +0.12(+0.13%)
Jul 06, 2020 98.90 99.01 98.82 98.95 315,962 +0.10(+0.10%)
Jul 02, 2020 98.69 98.94 98.69 98.85 303,571 -0.01(-0.01%)
Jul 01, 2020 98.58 98.86 98.58 98.86 371,635 +0.05(+0.05%)
Jun 30, 2020 98.79 98.92 98.66 98.81 370,578 -0.07(-0.07%)
Jun 29, 2020 98.78 98.90 98.71 98.88 314,375 +0.14(+0.14%)
Jun 26, 2020 98.66 98.80 98.51 98.74 208,708 +0.22(+0.22%)
Jun 25, 2020 98.38 98.58 98.31 98.51 289,284 +0.17(+0.17%)
Jun 24, 2020 98.36 98.38 98.19 98.35 270,034 -0.04(-0.04%)
Jun 23, 2020 98.55 98.55 98.30 98.38 232,490 -0.12(-0.13%)
Jun 22, 2020 98.43 98.59 98.33 98.51 137,713 +0.00(+0.00%)
Jun 19, 2020 98.36 98.51 98.27 98.51 109,775 +0.27(+0.27%)
Jun 18, 2020 98.13 98.32 98.11 98.24 179,455 +0.09(+0.09%)
Jun 17, 2020 98.17 98.24 97.96 98.15 227,104 -0.04(-0.04%)
Jun 16, 2020 98.23 98.23 97.89 98.19 226,796 -0.05(-0.05%)
Jun 15, 2020 98.15 98.28 98.05 98.24 233,622 +0.30(+0.31%)
Jun 12, 2020 98.08 98.17 97.84 97.94 467,109 -0.26(-0.26%)
Jun 11, 2020 98.32 98.32 98.04 98.20 189,083 +0.01(+0.01%)
Jun 10, 2020 97.76 98.19 97.69 98.19 346,100 +0.59(+0.61%)
Jun 09, 2020 97.53 97.68 97.44 97.59 383,019 +0.24(+0.25%)
Jun 08, 2020 97.15 97.35 97.08 97.35 325,721 +0.28(+0.29%)
Jun 05, 2020 96.89 97.14 96.75 97.07 305,270 +0.16(+0.16%)
Jun 04, 2020 97.09 97.09 96.85 96.91 251,034 +0.27(+0.28%)
Jun 03, 2020 97.11 97.35 96.64 96.64 684,327 -0.64(-0.66%)
Jun 02, 2020 97.25 97.37 97.12 97.28 401,175 -0.03(-0.03%)
Jun 01, 2020 97.27 97.42 97.20 97.30 231,344 +0.04(+0.04%)
May 29, 2020 97.01 97.41 96.97 97.27 181,434 +0.31(+0.32%)
May 28, 2020 96.75 96.97 96.69 96.96 198,277 -0.13(-0.14%)
May 27, 2020 96.90 97.19 96.81 97.09 302,913 +0.32(+0.33%)
May 26, 2020 96.81 96.94 96.66 96.77 405,337 -0.19(-0.19%)
May 22, 2020 96.89 96.97 96.81 96.96 246,175 +0.08(+0.08%)
May 21, 2020 96.70 96.94 96.70 96.88 322,354 +0.04(+0.05%)
May 20, 2020 96.48 96.90 96.48 96.83 319,258 +0.17(+0.17%)
May 19, 2020 96.42 96.67 96.30 96.67 354,129 +0.27(+0.27%)
May 18, 2020 96.48 96.66 96.34 96.40 336,291 -0.24(-0.25%)
May 15, 2020 96.56 96.74 96.52 96.64 380,864 +0.05(+0.05%)
May 14, 2020 96.39 96.59 96.30 96.59 171,749 +0.38(+0.39%)
May 13, 2020 96.15 96.40 96.15 96.21 142,256 +0.05(+0.06%)
May 12, 2020 96.18 96.30 96.01 96.15 160,260 +0.19(+0.19%)
May 11, 2020 96.28 96.28 95.91 95.97 120,209 -0.35(-0.37%)
May 08, 2020 96.39 96.47 96.19 96.32 196,714 -0.07(-0.07%)
May 07, 2020 96.21 96.47 96.15 96.39 176,611 +0.11(+0.11%)
May 06, 2020 96.44 96.50 96.03 96.29 215,572 -0.40(-0.41%)
May 05, 2020 96.67 96.74 96.38 96.68 197,456 -0.11(-0.11%)
May 04, 2020 96.66 96.82 96.37 96.79 324,897 +0.16(+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.