Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

91.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 91.59 91.69 91.56 91.58 263,066 -0.01(-0.01%)
Jun 21, 2024 91.70 91.74 91.46 91.59 191,150 -0.02(-0.02%)
Jun 20, 2024 91.22 91.61 91.15 91.61 186,153 -0.13(-0.14%)
Jun 18, 2024 91.44 91.81 91.44 91.74 299,853 +0.24(+0.26%)
Jun 17, 2024 91.43 91.50 91.29 91.50 152,426 -0.15(-0.16%)
Jun 14, 2024 91.71 91.78 91.61 91.65 276,695 +0.01(+0.01%)
Jun 13, 2024 91.57 91.72 91.40 91.64 139,005 +0.50(+0.55%)
Jun 12, 2024 91.44 91.60 91.14 91.14 255,037 +0.33(+0.36%)
Jun 11, 2024 90.50 90.82 90.45 90.81 253,266 +0.34(+0.38%)
Jun 10, 2024 90.44 90.47 90.30 90.47 110,766 -0.03(-0.03%)
Jun 07, 2024 90.67 90.70 90.50 90.50 216,080 -0.82(-0.90%)
Jun 06, 2024 91.10 91.32 91.10 91.32 183,098 +0.11(+0.12%)
Jun 05, 2024 91.08 91.21 90.86 91.21 177,109 +0.27(+0.30%)
Jun 04, 2024 90.80 91.00 90.75 90.94 242,841 +0.27(+0.30%)
Jun 03, 2024 90.31 90.70 0.0100 90.67 203,267 +0.54(+0.60%)
May 31, 2024 90.04 90.19 90.01 90.13 117,083 +0.28(+0.31%)
May 30, 2024 89.65 89.87 89.63 89.85 142,726 +0.38(+0.42%)
May 29, 2024 89.50 89.54 89.27 89.47 265,127 -0.35(-0.39%)
May 28, 2024 90.30 90.30 89.77 89.82 131,624 -0.34(-0.38%)
May 24, 2024 90.02 90.16 89.98 90.16 137,184 +0.16(+0.18%)
May 23, 2024 90.33 90.33 89.88 90.00 174,226 -0.32(-0.35%)
May 22, 2024 90.30 90.42 90.24 90.32 223,853 -0.03(-0.03%)
May 21, 2024 90.51 90.53 90.31 90.35 216,210 +0.10(+0.11%)
May 20, 2024 90.35 90.36 90.25 90.25 136,064 -0.24(-0.26%)
May 17, 2024 90.50 90.64 90.45 90.49 221,176 -0.27(-0.30%)
May 16, 2024 90.91 90.98 90.71 90.76 363,692 -0.07(-0.08%)
May 15, 2024 90.67 90.88 90.58 90.83 262,485 +0.60(+0.66%)
May 14, 2024 90.04 90.27 90.03 90.23 361,250 +0.21(+0.23%)
May 13, 2024 90.06 90.06 89.87 90.02 250,711 +0.27(+0.30%)
May 10, 2024 89.93 89.94 89.70 89.75 249,330 -0.37(-0.41%)
May 09, 2024 89.72 90.15 89.72 90.12 337,250 +0.19(+0.21%)
May 08, 2024 89.83 89.97 89.82 89.93 236,694 -0.17(-0.19%)
May 07, 2024 90.05 90.25 90.01 90.10 276,157 +0.18(+0.20%)
May 06, 2024 89.82 89.98 89.71 89.92 302,270 +0.28(+0.31%)
May 03, 2024 89.79 89.82 89.42 89.64 567,626 +0.43(+0.48%)
May 02, 2024 88.85 89.23 88.77 89.21 289,243 +0.37(+0.41%)
May 01, 2024 88.75 89.07 88.54 88.85 384,840 +0.41(+0.47%)
Apr 30, 2024 88.59 88.64 88.40 88.43 233,422 -0.29(-0.32%)
Apr 29, 2024 88.80 88.84 88.67 88.72 178,755 +0.35(+0.39%)
Apr 26, 2024 88.53 88.64 88.37 88.37 267,212 +0.04(+0.04%)
Apr 25, 2024 88.28 88.39 88.13 88.33 265,111 -0.34(-0.38%)
Apr 24, 2024 88.62 88.69 88.49 88.67 181,520 -0.14(-0.16%)
Apr 23, 2024 88.56 89.00 88.55 88.81 555,528 +0.11(+0.12%)
Apr 22, 2024 88.50 88.77 88.50 88.70 155,794 +0.02(+0.02%)
Apr 19, 2024 88.50 88.69 88.50 88.68 156,310 +0.12(+0.13%)
Apr 18, 2024 88.74 88.74 88.45 88.56 162,471 -0.22(-0.25%)
Apr 17, 2024 88.53 88.79 88.42 88.78 159,800 +0.49(+0.55%)
Apr 16, 2024 88.19 88.43 88.15 88.29 287,475 -0.24(-0.27%)
Apr 15, 2024 88.71 88.73 88.38 88.53 143,602 -0.47(-0.52%)
Apr 12, 2024 88.77 89.23 88.77 89.00 307,404 +0.07(+0.08%)
Apr 11, 2024 89.21 89.21 88.77 88.93 204,013 -0.03(-0.03%)
Apr 10, 2024 89.54 89.54 88.96 88.96 178,057 -1.15(-1.28%)
Apr 09, 2024 90.05 90.11 89.93 90.11 147,407 +0.33(+0.36%)
Apr 08, 2024 89.70 89.87 89.64 89.78 183,080 +0.06(+0.07%)
Apr 05, 2024 89.86 90.08 89.72 89.72 140,015 -0.49(-0.54%)
Apr 04, 2024 90.25 90.26 90.03 90.21 195,528 +0.26(+0.29%)
Apr 03, 2024 89.66 90.01 89.61 89.95 317,322 +0.05(+0.06%)
Apr 02, 2024 89.68 89.97 89.64 89.90 208,389 -0.17(-0.19%)
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.