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 (%)
Jan 31, 2022	97.86	98.11		98.00	237,447	-0.05(-0.05%)
Jan 28, 2022	97.84	98.15	97.81	98.04	371,214	+0.07(+0.07%)
Jan 27, 2022	97.88	98.11	97.88	97.97	221,135	+0.05(+0.06%)
Jan 26, 2022	98.27	98.46	97.81	97.91	277,961	-0.26(-0.26%)
Jan 25, 2022	98.35	98.46	98.17	98.17	208,071	-0.16(-0.16%)
Jan 24, 2022	98.42	98.60	98.33	98.33	348,843	+0.01(+0.01%)
Jan 21, 2022	98.42	98.53	98.25	98.32	306,722	+0.22(+0.22%)
Jan 20, 2022	98.11	98.25	98.07	98.10	425,731	+0.02(+0.02%)
Jan 19, 2022	98.11	98.22	98.00	98.08	439,849	+0.15(+0.15%)
Jan 18, 2022	98.27	98.34	97.93	97.93	513,502	-0.62(-0.63%)
Jan 14, 2022				98.55	0	-0.28(-0.29%)
Jan 13, 2022	98.79	99.03	98.74	98.84	230,073	+0.09(+0.09%)
Jan 12, 2022	98.81	98.99	98.75	98.75	460,349	+0.00(+0.00%)
Jan 11, 2022	98.75	98.89	98.56	98.75	143,640	-0.03(-0.03%)
Jan 10, 2022	98.62	98.77	98.44	98.77	378,882	+0.01(+0.01%)
Jan 07, 2022	99.07	99.07	98.64	98.76	334,494	-0.30(-0.30%)
Jan 06, 2022	98.92	99.09	98.87	99.07	573,173	+0.01(+0.01%)
Jan 05, 2022	99.39	99.41	99.02	99.06	330,337	-0.37(-0.37%)
Jan 04, 2022	99.48	99.48	99.18	99.42	448,515	-0.16(-0.17%)

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.