Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.51 +0.28 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	79.84	79.91	79.51	79.73	110,337	+0.14(+0.18%)
Nov 27, 2015	79.68	79.84	79.54	79.59	93,829	+0.05(+0.07%)
Nov 25, 2015	79.68	79.53	79.53	79.53	83,560	-0.01(-0.01%)
Nov 24, 2015	79.54	79.65	79.45	79.54	71,392	-0.07(-0.09%)
Nov 23, 2015	79.56	79.68	79.45	79.61	288,083	+0.08(+0.10%)
Nov 20, 2015	79.59	79.61	79.45	79.53	111,493	+0.03(+0.04%)
Nov 19, 2015	79.58	79.60	79.40	79.49	68,555	+0.02(+0.02%)
Nov 18, 2015	79.44	79.59	79.39	79.47	166,183	-0.06(-0.08%)
Nov 17, 2015	79.34	79.56	79.24	79.53	85,052	+0.11(+0.13%)
Nov 16, 2015	79.47	79.54	79.27	79.43	344,781	-0.05(-0.06%)
Nov 13, 2015	79.38	79.49	79.13	79.48	282,799	+0.34(+0.43%)
Nov 12, 2015	79.21	79.38	79.10	79.14	153,280	+0.04(+0.05%)
Nov 11, 2015	79.39	79.41	79.10	79.10	170,591	-0.24(-0.30%)
Nov 10, 2015	79.22	79.39	79.22	79.34	205,516	-0.06(-0.08%)
Nov 09, 2015	79.31	79.46	79.28	79.41	401,547	+0.14(+0.17%)
Nov 06, 2015	79.54	79.56	79.25	79.27	290,499	-0.36(-0.45%)
Nov 05, 2015	79.77	79.84	79.62	79.63	116,450	-0.19(-0.24%)
Nov 04, 2015	79.92	79.92	79.69	79.82	173,832	+0.13(+0.16%)
Nov 03, 2015	79.82	79.90	79.66	79.69	277,238	-0.10(-0.12%)

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.