Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

91.86 -0.07 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 100.64 100.88 100.55 100.79 206,000 -0.01(-0.01%)
Oct 28, 2021 100.86 100.91 100.73 100.80 227,089 +0.05(+0.05%)
Oct 27, 2021 100.77 100.96 100.65 100.75 274,075 +0.23(+0.23%)
Oct 26, 2021 100.54 100.63 100.53 286,441 +0.05(+0.05%)
Oct 25, 2021 100.42 100.56 100.42 100.48 104,483 +0.08(+0.08%)
Oct 22, 2021 100.33 100.48 100.32 100.40 173,605 +0.00(+0.00%)
Oct 21, 2021 100.36 100.46 100.32 100.40 96,868 -0.06(-0.06%)
Oct 20, 2021 100.59 100.75 100.50 100.46 127,154 -0.06(-0.05%)
Oct 19, 2021 100.75 100.84 100.52 100.52 200,072 -0.27(-0.27%)
Oct 18, 2021 100.71 100.86 100.66 100.79 96,117 -0.13(-0.13%)
Oct 15, 2021 100.90 101.04 100.84 100.92 191,082 -0.17(-0.16%)
Oct 14, 2021 100.95 101.09 100.89 101.08 168,786 +0.21(+0.21%)
Oct 13, 2021 100.64 100.90 100.64 100.87 107,553 +0.17(+0.16%)
Oct 12, 2021 100.48 100.77 100.48 100.71 191,505 +0.32(+0.32%)
Oct 11, 2021 100.53 100.55 100.35 100.39 211,752 -0.20(-0.20%)
Oct 08, 2021 100.76 100.76 100.57 100.59 222,332 -0.28(-0.27%)
Oct 07, 2021 100.86 101.09 100.80 100.86 137,618 -0.12(-0.12%)
Oct 06, 2021 101.10 101.18 100.92 100.98 231,497 -0.13(-0.13%)
Oct 05, 2021 101.29 101.31 101.12 101.11 229,083 -0.29(-0.29%)
Oct 04, 2021 101.31 101.43 101.23 101.40 198,436 +0.02(+0.02%)
Oct 01, 2021 101.22 101.39 101.16 101.39 223,593 +0.35(+0.34%)
Sep 30, 2021 101.03 101.11 100.99 101.04 385,388 -0.06(-0.05%)
Sep 29, 2021 101.07 101.18 100.99 101.09 284,612 +0.15(+0.15%)
Sep 28, 2021 101.17 101.19 100.92 100.95 253,846 -0.40(-0.40%)
Sep 27, 2021 101.39 101.45 101.35 101.35 135,636 -0.08(-0.08%)
Sep 24, 2021 101.72 101.72 101.41 101.43 156,280 -0.29(-0.29%)
Sep 23, 2021 101.98 101.99 101.72 101.72 124,087 -0.39(-0.38%)
Sep 22, 2021 102.20 102.20 102.01 102.12 138,012 -0.02(-0.02%)
Sep 21, 2021 102.07 102.15 102.01 102.13 179,213 +0.11(+0.11%)
Sep 20, 2021 101.88 102.10 101.88 102.03 146,886 +0.19(+0.19%)
Sep 17, 2021 101.92 101.92 101.77 101.83 185,810 -0.15(-0.14%)
Sep 16, 2021 102.00 102.31 101.91 101.98 137,995 -0.22(-0.21%)
Sep 15, 2021 102.23 102.31 102.08 102.20 189,330 +0.04(+0.04%)
Sep 14, 2021 102.03 102.23 102.00 102.16 149,115 +0.15(+0.14%)
Sep 13, 2021 101.92 102.02 101.92 102.02 110,875 +0.10(+0.10%)
Sep 10, 2021 101.92 101.96 101.81 101.92 114,816 -0.05(-0.05%)
Sep 09, 2021 101.75 101.99 101.74 101.97 137,254 +0.14(+0.13%)
Sep 08, 2021 101.78 101.86 101.64 101.83 172,788 +0.20(+0.20%)
Sep 07, 2021 101.80 101.80 101.63 101.63 147,291 -0.26(-0.25%)
Sep 03, 2021 101.88 101.94 101.83 101.89 117,826 -0.14(-0.13%)
Sep 02, 2021 101.92 102.03 101.81 102.03 147,885 +0.18(+0.18%)
Sep 01, 2021 101.93 102.00 101.81 101.84 139,085 +0.00(+0.00%)
Aug 31, 2021 101.92 102.04 101.82 101.84 132,404 -0.12(-0.12%)
Aug 30, 2021 101.77 101.97 101.77 101.96 140,792 +0.22(+0.22%)
Aug 27, 2021 101.67 101.80 101.62 101.74 151,047 +0.16(+0.15%)
Aug 26, 2021 101.58 101.69 101.53 101.59 192,238 -0.06(-0.06%)
Aug 25, 2021 101.82 101.82 101.61 101.65 149,842 -0.20(-0.20%)
Aug 24, 2021 101.89 101.94 101.83 101.85 210,259 -0.13(-0.13%)
Aug 23, 2021 101.90 102.00 101.83 101.98 176,077 +0.04(+0.04%)
Aug 20, 2021 101.97 101.98 101.84 101.94 236,627 -0.01(-0.01%)
Aug 19, 2021 101.81 101.98 101.81 101.95 152,911 +0.24(+0.23%)
Aug 18, 2021 101.72 101.81 101.61 101.71 116,756 -0.08(-0.08%)
Aug 17, 2021 101.82 101.91 101.72 101.80 231,016 -0.06(-0.06%)
Aug 16, 2021 101.83 101.95 101.80 101.86 135,168 +0.17(+0.17%)
Aug 13, 2021 101.40 101.69 101.40 101.69 136,297 +0.25(+0.24%)
Aug 12, 2021 101.38 101.45 101.34 101.44 137,230 +0.01(+0.01%)
Aug 11, 2021 101.37 101.51 101.28 101.43 154,896 +0.07(+0.07%)
Aug 10, 2021 101.44 102.22 101.32 101.36 118,613 -0.09(-0.09%)
Aug 09, 2021 101.68 101.69 101.37 101.45 148,293 -0.30(-0.30%)
Aug 06, 2021 101.79 101.88 101.72 101.75 159,166 -0.35(-0.34%)
Aug 05, 2021 102.15 102.20 102.02 102.10 92,413 -0.12(-0.12%)
Aug 04, 2021 102.25 102.37 102.02 102.22 270,407 -0.01(-0.01%)
Aug 03, 2021 102.17 102.26 102.13 102.22 123,187 +0.10(+0.10%)
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.