Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.50 -0.82 (-0.90%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	71.59	71.63	71.47	71.56	520,063	-0.12(-0.17%)
Apr 27, 2012	71.64	71.71	71.64	71.69	521,121	+0.04(+0.06%)
Apr 26, 2012	71.62	71.65	71.57	71.65	492,716	+0.21(+0.29%)
Apr 25, 2012	71.39	71.47	71.24	71.44	299,989	+0.04(+0.06%)
Apr 24, 2012	71.45	71.47	71.37	71.40	722,396	-0.04(-0.06%)
Apr 23, 2012	71.44	71.46	71.41	71.44	306,517	+0.11(+0.16%)
Apr 20, 2012	71.31	71.33	71.26	71.33	209,010	+0.02(+0.03%)
Apr 19, 2012	71.29	71.37	71.27	71.31	319,102	+0.03(+0.05%)
Apr 18, 2012	71.26	71.27	71.24	71.27	355,578	-0.00(-0.00%)
Apr 17, 2012	71.26	71.29	71.19	71.28	264,302	+0.05(+0.07%)
Apr 16, 2012	71.15	71.31	71.15	71.22	560,435	+0.08(+0.12%)
Apr 13, 2012	71.06	71.15	71.06	71.14	139,750	+0.20(+0.29%)
Apr 12, 2012	71.06	71.06	70.94	70.94	301,501	-0.07(-0.10%)
Apr 11, 2012	70.95	71.04	70.88	71.01	290,019	-0.09(-0.13%)
Apr 10, 2012	71.02	71.15	70.97	71.10	420,755	+0.30(+0.42%)
Apr 09, 2012	70.69	70.86	70.69	70.80	323,610	+0.35(+0.50%)
Apr 05, 2012	70.45	70.48	70.39	70.45	299,553	+0.08(+0.11%)
Apr 04, 2012	70.21	70.41	70.21	70.37	251,532	+0.15(+0.22%)
Apr 03, 2012	70.54	70.60	70.19	70.22	359,861	-0.19(-0.28%)

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.