Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.13 -0.37 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	100.10	100.10	100.02	100.02	138,163	+0.07(+0.07%)
Nov 27, 2020	99.84	99.99	99.84	99.95	91,267	+0.11(+0.11%)
Nov 25, 2020	99.83	99.95	99.76	99.84	170,027	+0.00(+0.00%)
Nov 24, 2020	99.98	99.98	99.83	99.84	285,410	-0.17(-0.17%)
Nov 23, 2020	99.93	100.08	99.91	100.01	186,931	+0.04(+0.04%)
Nov 20, 2020	99.90	100.02	99.79	99.98	219,716	+0.05(+0.05%)
Nov 19, 2020	99.82	99.98	99.80	99.92	178,887	+0.23(+0.23%)
Nov 18, 2020	99.80	99.94	99.61	99.69	190,101	+0.11(+0.11%)
Nov 17, 2020	99.59	99.71	99.52	99.59	161,682	+0.04(+0.04%)
Nov 16, 2020	99.55	99.58	99.47	99.55	497,348	+0.00(+0.00%)
Nov 13, 2020	99.50	99.59	99.40	99.55	122,478	+0.17(+0.17%)
Nov 12, 2020	99.29	99.48	99.29	99.38	502,838	+0.29(+0.30%)
Nov 11, 2020	99.09	99.22	98.98	99.09	171,745	-0.03(-0.03%)
Nov 10, 2020	98.98	99.22	98.98	99.12	155,564	+0.12(+0.12%)
Nov 09, 2020	99.15	99.28	98.91	99.00	304,706	-0.56(-0.56%)
Nov 06, 2020	99.36	99.56	99.36	99.56	177,914	+0.12(+0.12%)
Nov 05, 2020	99.48	99.60	99.40	99.44	204,986	-0.01(-0.01%)
Nov 04, 2020	99.19	99.55	99.19	99.45	183,654	+0.59(+0.59%)
Nov 03, 2020	98.61	98.97	98.61	98.87	161,614	+0.12(+0.13%)

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.