Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

91.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 99.03 99.06 98.85 98.96 382,700 -0.07(-0.07%)
Sep 29, 2020 98.80 99.10 98.80 99.03 479,438 +0.09(+0.09%)
Sep 28, 2020 98.76 98.95 98.71 98.94 284,896 +0.09(+0.09%)
Sep 25, 2020 98.74 98.86 98.62 98.85 520,819 +0.20(+0.21%)
Sep 24, 2020 98.80 98.98 98.61 98.65 433,860 -0.15(-0.15%)
Sep 23, 2020 98.80 98.95 98.67 98.80 280,691 -0.12(-0.12%)
Sep 22, 2020 98.86 99.02 98.80 98.92 226,053 +0.04(+0.04%)
Sep 21, 2020 99.06 99.06 98.83 98.89 477,207 -0.08(-0.08%)
Sep 18, 2020 98.94 99.08 98.86 98.96 141,566 +0.03(+0.03%)
Sep 17, 2020 99.09 99.25 98.91 98.94 160,305 -0.11(-0.11%)
Sep 16, 2020 99.00 99.17 98.99 99.04 280,631 +0.02(+0.02%)
Sep 15, 2020 99.12 99.19 98.94 99.03 234,231 -0.07(-0.07%)
Sep 14, 2020 99.11 99.16 98.93 99.10 144,298 -0.04(-0.04%)
Sep 11, 2020 98.92 99.13 98.92 99.13 115,321 +0.16(+0.16%)
Sep 10, 2020 98.80 98.97 98.74 98.97 192,776 +0.13(+0.13%)
Sep 09, 2020 99.07 99.07 98.76 98.84 425,776 -0.23(-0.23%)
Sep 08, 2020 98.89 99.16 98.89 99.07 304,194 +0.13(+0.13%)
Sep 04, 2020 99.16 99.20 98.88 98.94 171,220 -0.35(-0.35%)
Sep 03, 2020 99.27 99.36 99.19 99.29 164,119 +0.01(+0.01%)
Sep 02, 2020 99.11 99.32 99.05 99.28 253,060 +0.23(+0.23%)
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.