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 (%)
May 29, 2015	79.92	80.18	79.86	79.97	186,790	+0.01(+0.02%)
May 28, 2015	79.96	80.03	79.85	79.96	62,490	-0.05(-0.06%)
May 27, 2015	79.85	80.01	79.73	80.01	130,521	+0.01(+0.02%)
May 26, 2015	79.68	80.01	79.61	79.99	182,345	+0.63(+0.80%)
May 22, 2015	79.40	79.36	79.36	79.36	214,388	-0.13(-0.17%)
May 21, 2015	79.32	79.53	79.25	79.49	122,827	+0.35(+0.44%)
May 20, 2015	79.04	79.26	79.01	79.15	158,222	+0.13(+0.17%)
May 19, 2015	79.08	79.25	78.98	79.01	165,042	-0.07(-0.09%)
May 18, 2015	79.17	79.40	79.01	79.09	178,135	-0.34(-0.43%)
May 15, 2015	79.23	79.49	79.18	79.43	200,878	+0.38(+0.48%)
May 14, 2015	78.97	79.15	78.84	79.04	292,029	-0.03(-0.04%)
May 13, 2015	79.40	79.40	78.91	79.07	169,852	-0.18(-0.23%)
May 12, 2015	79.20	79.37	79.03	79.25	117,366	+0.07(+0.09%)
May 11, 2015	79.51	79.56	79.18	79.18	278,173	-0.43(-0.54%)
May 08, 2015	79.70	79.82	79.52	79.61	98,919	+0.05(+0.06%)
May 07, 2015	79.31	79.61	79.31	79.56	190,679	+0.35(+0.44%)
May 06, 2015	79.39	79.54	79.18	79.21	407,185	-0.41(-0.51%)
May 05, 2015	79.82	79.82	79.39	79.62	465,965	-0.29(-0.37%)
May 04, 2015	80.04	80.13	79.84	79.91	349,777	-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.