Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

91.86 -0.07 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 100.94 101.14 100.90 100.78 326,081 +0.00(+0.00%)
Nov 29, 2021 100.49 100.81 100.49 100.78 255,535 +0.26(+0.26%)
Nov 26, 2021 100.50 100.67 100.48 100.52 156,017 +0.47(+0.47%)
Nov 24, 2021 99.93 100.11 99.86 100.06 175,803 +0.06(+0.06%)
Nov 23, 2021 100.22 100.26 100.00 100.00 200,878 -0.43(-0.43%)
Nov 22, 2021 100.60 100.61 100.28 100.43 260,304 -0.21(-0.21%)
Nov 19, 2021 100.69 100.83 100.63 100.64 153,339 +0.16(+0.16%)
Nov 18, 2021 100.36 100.55 100.35 100.49 264,956 +0.16(+0.16%)
Nov 17, 2021 100.23 100.43 100.19 100.33 186,712 +0.06(+0.06%)
Nov 16, 2021 100.32 100.52 100.27 100.27 118,703 -0.15(-0.15%)
Nov 15, 2021 100.61 100.66 100.40 100.41 119,274 -0.26(-0.26%)
Nov 12, 2021 100.78 100.88 100.61 100.67 129,767 +0.04(+0.04%)
Nov 11, 2021 100.76 100.92 100.63 100.63 131,103 -0.31(-0.31%)
Nov 10, 2021 101.29 100.94 138,168 -0.40(-0.39%)
Nov 09, 2021 101.26 101.54 101.26 101.34 137,709 +0.10(+0.10%)
Nov 08, 2021 101.31 101.38 101.18 101.24 117,343 -0.14(-0.14%)
Nov 05, 2021 101.18 101.41 101.12 101.38 112,512 +0.43(+0.43%)
Nov 04, 2021 100.85 101.02 100.85 100.94 222,705 +0.19(+0.19%)
Nov 03, 2021 100.96 101.19 100.65 100.75 177,502 -0.16(-0.15%)
Nov 02, 2021 100.78 100.96 100.78 100.91 206,223 +0.14(+0.14%)
Nov 01, 2021 100.68 100.83 100.61 100.77 251,554 -0.02(-0.02%)
Oct 29, 2021 100.63 100.88 100.55 100.79 206,002 -0.01(-0.01%)
Oct 28, 2021 100.85 100.90 100.72 100.80 227,091 +0.05(+0.05%)
Oct 27, 2021 100.77 100.96 100.65 100.75 274,078 +0.23(+0.23%)
Oct 26, 2021 100.54 100.62 100.52 286,444 +0.05(+0.05%)
Oct 25, 2021 100.41 100.56 100.41 100.48 104,484 +0.08(+0.08%)
Oct 22, 2021 100.33 100.48 100.32 100.39 173,607 +0.00(+0.00%)
Oct 21, 2021 100.36 100.46 100.32 100.39 96,869 -0.06(-0.06%)
Oct 20, 2021 100.59 100.75 100.50 100.46 127,155 -0.06(-0.05%)
Oct 19, 2021 100.75 100.84 100.52 100.52 200,074 -0.27(-0.27%)
Oct 18, 2021 100.71 100.86 100.66 100.79 96,118 -0.13(-0.13%)
Oct 15, 2021 100.90 101.04 100.83 100.92 191,084 -0.16(-0.16%)
Oct 14, 2021 100.94 101.09 100.89 101.08 168,788 +0.21(+0.21%)
Oct 13, 2021 100.64 100.90 100.64 100.87 107,554 +0.17(+0.16%)
Oct 12, 2021 100.48 100.77 100.48 100.71 191,507 +0.32(+0.32%)
Oct 11, 2021 100.53 100.55 100.35 100.39 211,754 -0.20(-0.20%)
Oct 08, 2021 100.76 100.76 100.57 100.59 222,334 -0.28(-0.27%)
Oct 07, 2021 100.86 101.09 100.80 100.86 137,620 -0.12(-0.12%)
Oct 06, 2021 101.10 101.18 100.92 100.98 231,500 -0.13(-0.13%)
Oct 05, 2021 101.29 101.31 101.12 101.11 229,086 -0.29(-0.29%)
Oct 04, 2021 101.31 101.43 101.23 101.40 198,439 +0.02(+0.02%)
Oct 01, 2021 101.22 101.39 101.16 101.39 223,595 +0.35(+0.34%)
Sep 30, 2021 101.03 101.11 100.99 101.04 385,392 -0.05(-0.05%)
Sep 29, 2021 101.07 101.18 100.99 101.09 284,615 +0.15(+0.14%)
Sep 28, 2021 101.17 101.19 100.92 100.94 253,848 -0.40(-0.40%)
Sep 27, 2021 101.39 101.45 101.35 101.35 135,638 -0.08(-0.08%)
Sep 24, 2021 101.72 101.72 101.40 101.43 156,281 -0.29(-0.29%)
Sep 23, 2021 101.98 101.99 101.72 101.72 124,088 -0.39(-0.38%)
Sep 22, 2021 102.20 102.20 102.00 102.11 138,013 -0.02(-0.02%)
Sep 21, 2021 102.07 102.15 102.00 102.13 179,215 +0.11(+0.11%)
Sep 20, 2021 101.88 102.10 101.88 102.02 146,888 +0.19(+0.19%)
Sep 17, 2021 101.91 101.91 101.77 101.83 185,812 -0.15(-0.14%)
Sep 16, 2021 102.00 102.31 101.91 101.98 137,997 -0.22(-0.21%)
Sep 15, 2021 102.23 102.31 102.07 102.20 189,333 +0.04(+0.04%)
Sep 14, 2021 102.02 102.23 102.00 102.16 149,117 +0.15(+0.14%)
Sep 13, 2021 101.92 102.02 101.92 102.02 110,876 +0.10(+0.10%)
Sep 10, 2021 101.91 101.96 101.80 101.91 114,817 -0.05(-0.05%)
Sep 09, 2021 101.75 101.99 101.74 101.97 137,255 +0.14(+0.13%)
Sep 08, 2021 101.78 101.86 101.64 101.83 172,790 +0.20(+0.20%)
Sep 07, 2021 101.80 101.80 101.63 101.63 147,293 -0.26(-0.25%)
Sep 03, 2021 101.88 101.94 101.83 101.89 117,827 -0.14(-0.13%)
Sep 02, 2021 101.91 102.02 101.81 102.02 147,887 +0.18(+0.18%)
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.