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 (%)
Jun 28, 2019	91.45	91.57	91.44	91.44	181,841	-0.02(-0.02%)
Jun 27, 2019	91.33	91.52	91.33	91.45	182,305	+0.18(+0.20%)
Jun 26, 2019	91.40	91.40	91.22	91.28	92,746	-0.12(-0.13%)
Jun 25, 2019	91.44	91.49	91.31	91.39	119,291	+0.08(+0.08%)
Jun 24, 2019	91.18	91.37	91.18	91.32	175,910	+0.19(+0.21%)
Jun 21, 2019	91.26	91.27	91.13	91.13	168,794	-0.20(-0.21%)
Jun 20, 2019	91.26	91.46	91.26	91.33	284,594	+0.13(+0.14%)
Jun 19, 2019	90.82	91.28	90.82	91.20	141,696	+0.28(+0.31%)
Jun 18, 2019	90.95	91.04	90.84	90.92	196,620	+0.02(+0.02%)
Jun 17, 2019	90.79	90.90	90.78	90.90	177,384	+0.05(+0.06%)
Jun 14, 2019	90.80	90.88	90.78	90.85	122,716	-0.03(-0.04%)
Jun 13, 2019	90.67	90.88	90.67	90.88	148,976	+0.16(+0.18%)
Jun 12, 2019	90.68	90.73	90.66	90.72	130,103	+0.04(+0.05%)
Jun 11, 2019	90.63	90.68	90.59	90.68	144,568	+0.08(+0.08%)
Jun 10, 2019	90.69	90.70	90.60	90.60	126,771	-0.20(-0.22%)
Jun 07, 2019	90.81	90.81	90.72	90.80	99,795	+0.22(+0.24%)
Jun 06, 2019	90.63	90.71	90.56	90.58	129,121	-0.08(-0.08%)
Jun 05, 2019	90.71	90.73	90.59	90.65	109,392	+0.05(+0.06%)
Jun 04, 2019	90.46	90.61	90.46	90.60	115,348	+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.