Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

94.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 85.36 85.58 85.28 85.57 138,171 +0.04(+0.04%)
Feb 27, 2023 85.68 85.69 85.45 85.53 771,658 +0.10(+0.12%)
Feb 24, 2023 85.41 85.50 85.31 85.43 220,312 -0.42(-0.49%)
Feb 23, 2023 85.45 85.86 85.45 85.85 210,375 +0.26(+0.31%)
Feb 22, 2023 85.61 85.77 85.56 85.58 144,566 +0.21(+0.24%)
Feb 21, 2023 85.67 85.72 85.38 85.38 219,361 -0.65(-0.76%)
Feb 17, 2023 86.02 86.07 85.76 86.03 168,999 +0.02(+0.02%)
Feb 16, 2023 86.07 86.20 85.94 86.02 234,290 -0.25(-0.29%)
Feb 15, 2023 86.34 86.46 86.21 86.27 210,745 -0.22(-0.25%)
Feb 14, 2023 86.73 86.76 86.34 86.48 237,694 -0.25(-0.29%)
Feb 13, 2023 86.62 86.76 86.60 86.74 140,470 +0.18(+0.21%)
Feb 10, 2023 86.84 86.84 86.52 86.56 177,458 -0.27(-0.31%)
Feb 09, 2023 87.41 87.42 86.79 86.83 199,592 -0.25(-0.29%)
Feb 08, 2023 87.14 87.15 86.92 87.08 235,798 +0.13(+0.15%)
Feb 07, 2023 87.16 87.25 86.91 86.95 212,669 +0.09(+0.11%)
Feb 06, 2023 87.47 87.47 86.86 86.86 496,733 -0.73(-0.83%)
Feb 03, 2023 87.69 87.82 87.56 87.59 593,563 -0.56(-0.64%)
Feb 02, 2023 88.43 88.47 88.13 88.15 224,131 +0.03(+0.03%)
Feb 01, 2023 87.74 88.13 87.50 88.12 310,933 +0.54(+0.62%)
Jan 31, 2023 87.67 87.67 87.24 87.58 393,445 +0.31(+0.35%)
Jan 30, 2023 87.36 87.44 87.25 87.27 252,939 -0.15(-0.17%)
Jan 27, 2023 87.28 87.48 87.28 87.42 255,860 -0.10(-0.12%)
Jan 26, 2023 87.50 87.68 87.37 87.52 465,378 -0.05(-0.05%)
Jan 25, 2023 88.14 88.14 87.39 87.57 384,278 +0.35(+0.40%)
Jan 24, 2023 87.20 87.49 87.00 87.22 710,918 +0.12(+0.14%)
Jan 23, 2023 87.13 87.28 87.02 87.10 744,014 -0.17(-0.19%)
Jan 20, 2023 87.32 87.42 87.13 87.27 351,165 -0.31(-0.35%)
Jan 19, 2023 87.57 87.67 87.48 87.58 245,924 -0.09(-0.11%)
Jan 18, 2023 87.79 87.83 87.40 87.67 285,082 +0.79(+0.91%)
Jan 17, 2023 86.64 87.06 86.64 86.88 341,103 -0.06(-0.06%)
Jan 13, 2023 86.94 87.16 86.89 86.93 257,846 -0.37(-0.43%)
Jan 12, 2023 86.89 87.31 86.56 87.31 192,495 +0.80(+0.93%)
Jan 11, 2023 86.28 86.50 86.25 86.50 354,729 +0.53(+0.62%)
Jan 10, 2023 85.97 86.11 85.82 85.97 291,165 -0.23(-0.27%)
Jan 09, 2023 86.02 86.31 85.91 86.21 411,911 +0.21(+0.25%)
Jan 06, 2023 85.32 86.06 85.24 85.99 519,243 +0.79(+0.93%)
Jan 05, 2023 84.88 85.21 84.82 85.20 295,762 -0.06(-0.07%)
Jan 04, 2023 85.38 85.38 85.09 85.26 285,850 +0.40(+0.47%)
Jan 03, 2023 85.10 85.11 84.73 84.85 330,729 +0.47(+0.55%)
Dec 30, 2022 84.51 84.58 84.34 84.39 630,782 -0.33(-0.39%)
Dec 29, 2022 84.56 84.73 84.53 84.71 263,592 +0.35(+0.42%)
Dec 28, 2022 84.70 84.71 84.33 84.36 549,293 -0.24(-0.29%)
Dec 27, 2022 84.92 84.97 84.60 84.60 392,773 -0.52(-0.61%)
Dec 23, 2022 85.23 85.26 85.00 85.12 337,574 -0.22(-0.26%)
Dec 22, 2022 85.46 85.49 85.32 85.35 380,538 -0.10(-0.12%)
Dec 21, 2022 85.57 85.58 85.30 85.45 226,680 +0.23(+0.27%)
Dec 20, 2022 85.35 85.43 85.20 85.22 258,061 -0.38(-0.45%)
Dec 19, 2022 86.28 86.28 85.60 85.60 394,744 -0.69(-0.80%)
Dec 16, 2022 86.21 86.44 85.94 86.28 947,576 -0.10(-0.12%)
Dec 15, 2022 86.28 86.43 86.13 86.39 398,091 +0.11(+0.13%)
Dec 14, 2022 86.07 86.65 85.86 86.28 653,159 +0.28(+0.32%)
Dec 13, 2022 86.46 86.69 85.88 86.00 383,946 +0.62(+0.73%)
Dec 12, 2022 85.57 85.85 85.23 85.37 259,953 +0.04(+0.04%)
Dec 09, 2022 85.51 85.61 85.33 85.34 287,196 -0.38(-0.44%)
Dec 08, 2022 85.67 85.95 85.63 85.72 285,939 -0.44(-0.51%)
Dec 07, 2022 85.51 86.15 85.51 86.15 591,692 +0.90(+1.06%)
Dec 06, 2022 85.20 85.36 85.08 85.25 299,121 +0.25(+0.30%)
Dec 05, 2022 86.75 86.75 84.97 85.00 773,784 -0.72(-0.84%)
Dec 02, 2022 84.99 85.72 84.88 85.72 250,533 +0.44(+0.51%)
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.