Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

94.81 -0.32 (-0.34%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 72.62 72.66 72.36 72.57 981,993 +0.12(+0.16%)
Jun 26, 2013 72.39 72.53 72.31 72.46 646,217 +0.36(+0.50%)
Jun 25, 2013 72.11 72.45 72.05 72.10 800,933 -0.15(-0.21%)
Jun 24, 2013 71.83 72.29 71.63 72.25 2,536,115 -0.28(-0.38%)
Jun 21, 2013 72.78 72.93 72.39 72.53 1,209,627 +0.02(+0.03%)
Jun 20, 2013 72.57 72.96 72.51 72.51 2,314,667 -0.68(-0.93%)
Jun 19, 2013 73.89 73.96 73.19 73.19 1,134,593 -0.65(-0.89%)
Jun 18, 2013 73.85 73.96 73.74 73.84 840,357 -0.06(-0.08%)
Jun 17, 2013 74.09 74.20 73.86 73.90 635,814 -0.10(-0.14%)
Jun 14, 2013 74.22 74.24 73.98 74.01 745,065 -0.01(-0.02%)
Jun 13, 2013 73.63 74.04 73.63 74.02 1,194,613 +0.28(+0.38%)
Jun 12, 2013 73.75 73.99 73.72 73.74 489,518 -0.14(-0.20%)
Jun 11, 2013 73.57 73.90 73.55 73.88 1,099,472 +0.18(+0.24%)
Jun 10, 2013 73.90 73.91 73.70 73.70 1,987,641 -0.33(-0.45%)
Jun 07, 2013 74.31 74.31 74.02 74.03 892,444 -0.43(-0.58%)
Jun 06, 2013 74.36 74.58 74.25 74.47 588,966 +0.07(+0.09%)
Jun 05, 2013 74.32 74.43 74.32 74.40 1,080,242 +0.09(+0.13%)
Jun 04, 2013 74.29 74.37 74.20 74.30 1,084,343 -0.00(-0.00%)
Jun 03, 2013 74.18 74.43 74.18 74.31 1,615,623 -0.12(-0.17%)
May 31, 2013 74.55 74.64 74.19 74.43 2,749,769 -0.39(-0.51%)
May 30, 2013 74.78 74.82 74.71 74.82 850,140 +0.14(+0.18%)
May 29, 2013 74.63 74.72 74.56 74.68 1,734,608 +0.05(+0.06%)
May 28, 2013 75.20 75.20 74.63 74.63 1,808,128 -0.72(-0.95%)
May 24, 2013 75.43 75.43 75.30 75.35 632,673 +0.10(+0.14%)
May 23, 2013 75.31 75.33 75.15 75.24 1,063,235 -0.03(-0.05%)
May 22, 2013 75.71 75.76 75.26 75.28 1,910,539 -0.34(-0.45%)
May 21, 2013 75.44 75.64 75.40 75.62 676,380 +0.15(+0.20%)
May 20, 2013 75.56 75.62 75.42 75.46 895,813 -0.12(-0.15%)
May 17, 2013 75.68 75.72 75.51 75.58 765,184 -0.09(-0.12%)
May 16, 2013 75.56 75.74 75.55 75.67 1,148,847 +0.19(+0.25%)
May 15, 2013 75.53 75.58 75.39 75.48 1,047,838 -0.20(-0.26%)
May 13, 2013 75.73 75.80 75.67 75.68 1,139,513 -0.20(-0.26%)
May 10, 2013 75.98 76.03 75.77 75.88 1,481,062 -0.23(-0.30%)
May 09, 2013 76.17 76.22 76.08 76.10 662,017 -0.05(-0.06%)
May 08, 2013 76.12 76.19 76.09 76.15 808,821 +0.15(+0.20%)
May 07, 2013 75.99 76.04 75.95 76.00 541,672 +0.03(+0.05%)
May 06, 2013 76.13 76.13 75.94 75.97 1,155,123 -0.14(-0.19%)
May 03, 2013 76.26 76.36 76.06 76.11 1,219,115 -0.25(-0.33%)
May 02, 2013 76.33 76.37 76.29 76.36 749,835 +0.03(+0.04%)
May 01, 2013 76.26 76.40 76.26 76.33 681,594 +0.09(+0.12%)
Apr 30, 2013 76.30 76.32 76.21 76.24 908,795 -0.14(-0.18%)
Apr 29, 2013 76.44 76.44 76.37 76.38 575,433 +0.03(+0.04%)
Apr 26, 2013 76.37 76.36 76.23 76.35 772,721 +0.12(+0.15%)
Apr 25, 2013 76.23 76.26 76.21 76.23 542,267 +0.07(+0.09%)
Apr 24, 2013 76.15 76.17 76.10 76.16 447,342 +0.04(+0.05%)
Apr 23, 2013 76.21 76.21 76.09 76.12 890,364 +0.00(+0.00%)
Apr 22, 2013 76.10 76.15 76.08 76.12 549,577 +0.07(+0.09%)
Apr 19, 2013 75.98 76.07 75.98 76.06 730,721 +0.02(+0.03%)
Apr 18, 2013 76.11 76.12 76.03 76.04 1,322,734 -0.01(-0.01%)
Apr 17, 2013 76.05 76.08 76.00 76.04 980,519 +0.03(+0.04%)
Apr 16, 2013 76.01 76.04 75.96 76.01 515,005 -0.08(-0.11%)
Apr 15, 2013 76.09 76.10 76.02 76.10 1,023,209 +0.06(+0.08%)
Apr 12, 2013 76.01 76.07 75.94 76.04 879,337 +0.15(+0.20%)
Apr 11, 2013 75.88 75.90 75.85 75.88 597,522 +0.06(+0.07%)
Apr 10, 2013 75.88 75.88 75.81 75.83 1,233,362 -0.12(-0.15%)
Apr 09, 2013 75.95 76.01 75.93 75.95 817,306 +0.02(+0.03%)
Apr 08, 2013 76.01 76.04 75.89 75.93 1,358,553 -0.08(-0.10%)
Apr 05, 2013 76.02 76.04 75.92 76.00 907,345 +0.19(+0.25%)
Apr 04, 2013 75.68 75.81 75.68 75.81 1,067,197 +0.14(+0.19%)
Apr 03, 2013 75.58 75.68 75.55 75.67 673,359 +0.19(+0.25%)
Apr 02, 2013 75.53 75.54 75.48 75.48 467,176 -0.11(-0.15%)
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.