Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

93.44 -0.64 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 93.37 93.59 93.36 93.44 205,507 -0.64(-0.68%)
Oct 03, 2024 94.21 94.25 94.03 94.08 285,349 -0.31(-0.33%)
Oct 02, 2024 94.21 94.43 94.15 94.39 279,826 -0.11(-0.12%)
Oct 01, 2024 94.60 94.71 94.41 94.50 231,763 +0.28(+0.30%)
Sep 30, 2024 94.41 94.44 94.16 94.22 312,321 -0.27(-0.28%)
Sep 27, 2024 94.35 94.54 94.33 94.49 271,208 +0.26(+0.27%)
Sep 26, 2024 94.26 94.29 94.02 94.23 232,083 +0.03(+0.03%)
Sep 25, 2024 94.36 94.38 94.16 94.20 244,751 -0.28(-0.30%)
Sep 24, 2024 94.22 94.55 94.15 94.48 306,540 +0.03(+0.03%)
Sep 23, 2024 94.30 94.49 94.11 94.45 241,529 +0.01(+0.01%)
Sep 20, 2024 94.40 94.53 94.25 94.44 243,524 +0.32(+0.34%)
Sep 19, 2024 94.33 94.48 94.12 94.12 292,684 -0.32(-0.34%)
Sep 18, 2024 94.57 94.80 94.40 94.44 271,655 -0.30(-0.32%)
Sep 17, 2024 94.86 94.89 94.69 94.74 385,985 -0.19(-0.20%)
Sep 16, 2024 94.71 94.93 94.62 94.93 300,301 +0.27(+0.28%)
Sep 13, 2024 94.61 94.70 94.43 94.66 294,879 +0.26(+0.27%)
Sep 12, 2024 94.44 94.46 94.28 94.40 413,073 -0.11(-0.12%)
Sep 11, 2024 94.48 94.65 94.35 94.51 184,710 -0.06(-0.06%)
Sep 10, 2024 94.24 94.58 94.18 94.57 196,265 +0.29(+0.31%)
Sep 09, 2024 94.07 94.32 93.95 94.28 320,369 +0.24(+0.25%)
Sep 06, 2024 94.05 94.45 93.89 94.04 269,058 +0.01(+0.01%)
Sep 05, 2024 93.96 94.11 93.74 94.03 239,759 +0.22(+0.23%)
Sep 04, 2024 93.49 93.88 93.49 93.81 326,575 +0.41(+0.44%)
Sep 03, 2024 93.31 93.48 93.27 93.40 280,253 +0.45(+0.48%)
Aug 30, 2024 93.13 93.32 92.88 92.96 223,727 -0.24(-0.26%)
Aug 29, 2024 93.22 93.22 93.05 93.19 211,928 -0.10(-0.11%)
Aug 28, 2024 93.40 93.43 93.24 93.29 170,856 -0.10(-0.11%)
Aug 27, 2024 93.23 93.44 93.13 93.39 209,732 -0.04(-0.04%)
Aug 26, 2024 93.60 93.60 93.36 93.43 179,917 -0.05(-0.05%)
Aug 23, 2024 93.13 93.50 93.11 93.48 337,234 +0.43(+0.46%)
Aug 22, 2024 93.23 93.31 92.95 93.05 232,451 -0.30(-0.32%)
Aug 21, 2024 93.25 93.52 93.15 93.35 312,010 +0.12(+0.13%)
Aug 20, 2024 93.11 93.24 92.99 93.23 243,074 +0.36(+0.38%)
Aug 19, 2024 92.86 93.04 92.80 92.88 166,941 +0.02(+0.02%)
Aug 16, 2024 92.81 92.86 92.62 92.86 166,608 +0.28(+0.30%)
Aug 15, 2024 92.40 92.64 92.40 92.58 214,425 -0.38(-0.41%)
Aug 14, 2024 92.87 93.07 92.85 92.96 234,700 +0.11(+0.12%)
Aug 13, 2024 92.78 92.85 92.68 92.85 206,594 +0.32(+0.34%)
Aug 12, 2024 92.36 92.58 92.23 92.53 192,724 +0.17(+0.18%)
Aug 09, 2024 92.45 92.49 92.31 92.36 220,928 +0.22(+0.24%)
Aug 08, 2024 92.05 92.17 92.01 92.14 473,271 -0.28(-0.30%)
Aug 07, 2024 92.34 92.43 92.23 92.42 650,021 -0.06(-0.06%)
Aug 06, 2024 92.80 92.86 92.34 92.48 392,324 -0.43(-0.46%)
Aug 05, 2024 93.46 93.55 92.75 92.91 371,640 -0.17(-0.18%)
Aug 02, 2024 92.75 93.08 92.69 93.07 439,683 +0.97(+1.06%)
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.