Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	73.08	73.11	72.82	73.03	975,863	+0.12(+0.16%)
Jun 26, 2013	72.84	72.99	72.77	72.91	642,183	+0.36(+0.50%)
Jun 25, 2013	72.56	72.91	72.50	72.55	795,934	-0.15(-0.21%)
Jun 24, 2013	72.28	72.75	72.08	72.70	2,520,284	-0.28(-0.38%)
Jun 21, 2013	73.24	73.38	72.84	72.98	1,202,076	+0.02(+0.03%)
Jun 20, 2013	73.02	73.42	72.96	72.96	2,300,219	-0.69(-0.93%)
Jun 19, 2013	74.35	74.43	73.65	73.65	1,127,511	-0.66(-0.89%)
Jun 18, 2013	74.32	74.42	74.21	74.30	835,111	-0.06(-0.08%)
Jun 17, 2013	74.56	74.67	74.33	74.37	631,845	-0.10(-0.14%)
Jun 14, 2013	74.69	74.71	74.44	74.47	740,414	-0.01(-0.02%)
Jun 13, 2013	74.09	74.50	74.09	74.48	1,187,156	+0.28(+0.38%)
Jun 12, 2013	74.21	74.46	74.19	74.20	486,462	-0.15(-0.20%)
Jun 11, 2013	74.03	74.37	74.01	74.35	1,092,609	+0.18(+0.24%)
Jun 10, 2013	74.37	74.37	74.16	74.17	1,975,233	-0.33(-0.45%)
Jun 07, 2013	74.78	74.78	74.48	74.50	886,874	-0.44(-0.58%)
Jun 06, 2013	74.82	75.05	74.71	74.93	585,290	+0.07(+0.09%)
Jun 05, 2013	74.79	74.89	74.78	74.86	1,073,499	+0.09(+0.13%)
Jun 04, 2013	74.76	74.84	74.66	74.77	1,077,575	-0.00(-0.00%)

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.