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 (%)
Dec 31, 2012	75.55	75.59	75.43	75.50	709,649	-0.07(-0.09%)
Dec 28, 2012	75.51	75.63	75.49	75.57	870,911	+0.04(+0.05%)
Dec 27, 2012	75.47	75.57	75.43	75.53	516,817	-0.04(-0.05%)
Dec 26, 2012	75.54	75.60	75.52	75.57	244,509	+0.07(+0.09%)
Dec 24, 2012	75.54	75.54	75.49	75.50	205,786	-0.06(-0.08%)
Dec 21, 2012	75.55	75.59	75.51	75.57	852,132	+0.15(+0.19%)
Dec 20, 2012	75.36	75.43	75.33	75.42	393,404	+0.11(+0.15%)
Dec 19, 2012	75.30	75.36	75.26	75.31	773,043	+0.13(+0.17%)
Dec 18, 2012	75.39	75.45	75.12	75.18	1,410,598	-0.24(-0.31%)
Dec 17, 2012	75.56	75.61	75.41	75.41	1,460,961	-0.17(-0.22%)
Dec 14, 2012	75.45	75.59	75.45	75.58	1,740,088	+0.17(+0.22%)
Dec 13, 2012	75.59	75.59	75.41	75.41	1,109,021	-0.19(-0.26%)
Dec 12, 2012	75.75	75.77	75.56	75.61	1,049,622	-0.75(-0.99%)
Dec 11, 2012	76.34	76.36	76.30	76.36	327,374	-0.03(-0.03%)
Dec 10, 2012	76.36	76.39	76.33	76.39	381,266	+0.03(+0.04%)
Dec 07, 2012	76.39	76.40	76.31	76.35	623,992	-0.01(-0.02%)
Dec 06, 2012	76.40	76.44	76.37	76.37	1,248,518	+0.02(+0.03%)
Dec 05, 2012	76.34	76.38	76.32	76.35	443,741	+0.05(+0.06%)

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.