Indicators

Pimco Active Bond TR ETF (NY: BOND )

91.32 +0.11 (+0.12%)

Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	92.68	93.04	92.68	93.04	207,361	+0.13(+0.14%)
Sep 27, 2019	92.73	92.92	92.73	92.91	133,205	+0.16(+0.17%)
Sep 26, 2019	92.81	92.88	92.73	92.75	100,060	+0.01(+0.01%)
Sep 25, 2019	92.91	92.92	92.63	92.74	156,759	-0.25(-0.27%)
Sep 24, 2019	92.81	92.99	92.81	92.98	143,047	+0.19(+0.20%)
Sep 23, 2019	92.80	92.90	92.73	92.80	144,273	+0.14(+0.15%)
Sep 20, 2019	92.48	92.69	92.48	92.66	166,214	+0.27(+0.30%)
Sep 19, 2019	92.60	92.60	92.38	92.39	108,975	-0.04(-0.05%)
Sep 18, 2019	92.40	92.53	92.28	92.43	111,571	+0.03(+0.04%)
Sep 17, 2019	92.31	92.39	92.19	92.39	95,280	+0.15(+0.17%)
Sep 16, 2019	92.14	92.28	92.10	92.24	310,994	+0.17(+0.19%)
Sep 13, 2019	92.35	92.35	92.07	92.07	163,287	-0.44(-0.47%)
Sep 12, 2019	92.48	92.69	92.37	92.51	154,785	+0.05(+0.06%)
Sep 11, 2019	92.39	92.58	92.37	92.45	225,662	-0.09(-0.09%)
Sep 10, 2019	92.81	92.86	92.54	92.54	178,947	-0.42(-0.45%)
Sep 09, 2019	93.12	93.12	92.93	92.96	225,028	-0.25(-0.27%)
Sep 06, 2019	93.28	93.30	93.16	93.21	239,254	+0.04(+0.05%)
Sep 05, 2019	93.42	93.54	93.04	93.16	750,104	-0.41(-0.44%)
Sep 04, 2019	93.49	93.59	93.43	93.57	276,689	+0.15(+0.16%)

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.