Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.20 +0.35 (+0.39%)

Streaming Delayed Price Updated: 2:24 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	81.19	81.40	81.19	81.40	609,190	+0.54(+0.67%)
Jan 29, 2015	80.94	81.07	80.78	80.85	161,964	-0.07(-0.09%)
Jan 28, 2015	80.66	81.11	80.66	80.93	281,662	+0.19(+0.24%)
Jan 27, 2015	80.82	80.82	80.58	80.74	237,545	+0.12(+0.15%)
Jan 26, 2015	80.65	80.75	80.53	80.61	420,502	+0.03(+0.04%)
Jan 23, 2015	80.44	80.70	80.44	80.58	163,968	+0.26(+0.32%)
Jan 22, 2015	80.46	80.47	80.17	80.33	127,838	-0.09(-0.11%)
Jan 21, 2015	80.36	80.59	80.33	80.41	370,437	-0.12(-0.16%)
Jan 20, 2015	80.46	80.60	80.38	80.54	151,065	+0.26(+0.32%)
Jan 16, 2015	80.45	80.52	80.27	80.28	385,786	-0.18(-0.23%)
Jan 15, 2015	80.18	80.55	80.11	80.47	199,486	+0.39(+0.49%)
Jan 14, 2015	80.12	80.23	80.01	80.08	207,059	+0.15(+0.19%)
Jan 13, 2015	79.83	79.99	79.79	79.92	205,610	-0.01(-0.01%)
Jan 12, 2015	79.80	79.97	79.77	79.93	123,851	+0.18(+0.22%)
Jan 09, 2015	79.55	79.85	79.53	79.75	297,614	+0.12(+0.15%)
Jan 08, 2015	79.55	79.66	79.47	79.64	177,163	-0.07(-0.08%)
Jan 07, 2015	79.65	79.77	79.50	79.70	288,211	+0.06(+0.07%)
Jan 06, 2015	79.52	79.83	79.45	79.64	292,654	+0.18(+0.23%)
Jan 05, 2015	79.31	79.48	79.19	79.46	141,624	+0.23(+0.29%)

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.