Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

90.50 -0.82 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 98.49 98.60 98.27 98.31 254,323 -0.36(-0.37%)
Oct 29, 2020 98.80 98.87 98.49 98.67 197,513 -0.08(-0.08%)
Oct 28, 2020 98.78 99.03 98.66 98.75 159,883 -0.08(-0.08%)
Oct 27, 2020 98.76 98.94 98.63 98.83 804,087 +0.21(+0.21%)
Oct 26, 2020 98.64 98.77 98.56 98.62 112,337 +0.04(+0.04%)
Oct 23, 2020 98.43 98.61 98.38 98.58 125,744 +0.17(+0.17%)
Oct 22, 2020 98.61 98.61 98.37 98.42 130,699 -0.12(-0.12%)
Oct 21, 2020 98.50 98.63 98.50 98.54 151,433 -0.04(-0.04%)
Oct 20, 2020 98.61 98.73 98.51 98.58 175,611 -0.22(-0.22%)
Oct 19, 2020 98.80 98.88 98.79 98.80 184,795 -0.11(-0.11%)
Oct 16, 2020 98.88 99.02 98.79 98.90 173,366 -0.02(-0.02%)
Oct 15, 2020 99.06 99.06 98.87 98.92 202,326 -0.02(-0.02%)
Oct 14, 2020 98.87 98.98 98.73 98.94 173,181 +0.07(+0.07%)
Oct 13, 2020 98.72 98.90 98.70 98.87 147,579 +0.19(+0.20%)
Oct 12, 2020 98.45 98.81 98.45 98.67 136,754 +0.15(+0.15%)
Oct 09, 2020 98.71 98.71 98.50 98.52 107,716 -0.04(-0.04%)
Oct 08, 2020 98.58 98.77 98.53 98.56 272,383 -0.14(-0.14%)
Oct 07, 2020 98.67 98.75 98.55 98.70 214,664 +0.09(+0.09%)
Oct 06, 2020 98.65 98.78 98.59 98.61 201,508 -0.11(-0.11%)
Oct 05, 2020 98.77 98.81 98.65 98.72 175,424 -0.15(-0.15%)
Oct 02, 2020 98.92 98.98 98.79 98.87 357,844 -0.09(-0.09%)
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.