Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.64 -0.68 (-0.74%)

Streaming Delayed Price Updated: 11:02 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	96.14	96.54	96.01	96.42	641,369	+0.56(+0.59%)
Feb 27, 2020	96.03	96.11	95.80	95.85	344,903	+0.10(+0.10%)
Feb 26, 2020	95.94	95.99	95.76	95.76	310,592	-0.28(-0.29%)
Feb 25, 2020	95.93	96.05	95.90	96.03	234,639	+0.10(+0.10%)
Feb 24, 2020	95.85	96.03	95.85	95.94	360,491	+0.33(+0.34%)
Feb 21, 2020	95.43	95.69	95.43	95.61	337,429	+0.35(+0.36%)
Feb 20, 2020	95.22	95.38	95.22	95.26	188,977	+0.13(+0.14%)
Feb 19, 2020	95.13	95.19	95.09	95.13	260,380	-0.07(-0.07%)
Feb 18, 2020	95.21	95.25	95.09	95.20	192,401	+0.12(+0.13%)
Feb 14, 2020	95.00	95.16	95.00	95.08	172,640	+0.16(+0.17%)
Feb 13, 2020	94.94	95.00	94.83	94.92	256,202	-0.06(-0.06%)
Feb 12, 2020	94.87	94.98	94.85	94.98	119,369	+0.02(+0.02%)
Feb 11, 2020	94.98	95.03	94.92	94.96	207,534	-0.18(-0.19%)
Feb 10, 2020	95.00	95.19	94.95	95.14	134,718	+0.19(+0.20%)
Feb 07, 2020	94.81	95.06	94.81	94.95	186,960	+0.32(+0.34%)
Feb 06, 2020	94.60	94.68	94.47	94.63	245,033	-0.03(-0.03%)
Feb 05, 2020	94.71	94.73	94.61	94.66	215,287	-0.19(-0.20%)
Feb 04, 2020	94.77	94.85	94.75	94.85	187,578	-0.21(-0.22%)

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.