Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

91.65 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 79.42 79.69 79.40 79.52 381,973 -0.05(-0.06%)
Feb 26, 2016 79.49 79.65 79.49 79.57 90,814 -0.27(-0.34%)
Feb 25, 2016 79.70 79.87 79.62 79.84 105,959 +0.19(+0.24%)
Feb 24, 2016 79.66 79.92 79.58 79.65 96,549 +0.05(+0.07%)
Feb 23, 2016 79.29 79.65 79.25 79.60 131,610 +0.21(+0.26%)
Feb 22, 2016 79.23 79.46 79.23 79.39 98,246 -0.04(-0.05%)
Feb 19, 2016 79.39 79.53 79.38 79.43 105,239 -0.06(-0.08%)
Feb 18, 2016 79.20 79.51 79.20 79.49 221,846 +0.37(+0.46%)
Feb 17, 2016 78.94 79.24 78.94 79.13 415,865 -0.03(-0.04%)
Feb 16, 2016 79.09 79.38 79.09 79.16 193,355 -0.15(-0.19%)
Feb 12, 2016 79.46 79.31 79.31 79.31 189,189 -0.50(-0.62%)
Feb 11, 2016 79.88 80.06 79.76 79.81 228,573 +0.13(+0.16%)
Feb 10, 2016 79.58 79.87 79.55 79.68 170,364 -0.08(-0.10%)
Feb 09, 2016 79.71 79.97 79.64 79.75 215,004 -0.18(-0.23%)
Feb 08, 2016 79.91 80.07 79.71 79.94 139,384 +0.30(+0.37%)
Feb 05, 2016 79.65 79.91 79.61 79.64 124,571 -0.14(-0.17%)
Feb 04, 2016 79.79 79.83 79.65 79.78 114,847 +0.05(+0.07%)
Feb 03, 2016 79.66 80.08 79.59 79.72 193,984 -0.27(-0.34%)
Feb 02, 2016 79.84 80.10 79.84 80.00 246,079 +0.15(+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.