Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

94.83 -0.30 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 72.56 72.67 72.47 72.58 1,128,319 -0.33(-0.45%)
Jun 28, 2012 72.90 72.94 72.86 72.91 587,966 +0.12(+0.17%)
Jun 27, 2012 72.76 72.79 72.69 72.79 573,304 +0.06(+0.08%)
Jun 26, 2012 72.73 72.79 72.69 72.73 667,267 -0.12(-0.16%)
Jun 25, 2012 72.84 72.86 72.79 72.85 1,140,818 +0.12(+0.17%)
Jun 22, 2012 72.71 72.75 72.67 72.73 2,323,446 -0.03(-0.04%)
Jun 21, 2012 72.64 72.81 72.61 72.75 608,645 +0.19(+0.26%)
Jun 20, 2012 72.62 72.64 72.48 72.57 572,837 -0.10(-0.13%)
Jun 19, 2012 72.61 72.69 72.55 72.66 511,347 +0.04(+0.06%)
Jun 18, 2012 72.66 72.66 72.53 72.62 387,509 +0.06(+0.09%)
Jun 15, 2012 72.48 72.62 72.45 72.56 580,349 +0.19(+0.26%)
Jun 14, 2012 72.44 72.45 72.28 72.37 528,135 -0.09(-0.12%)
Jun 13, 2012 72.46 72.52 72.35 72.46 456,600 +0.09(+0.13%)
Jun 12, 2012 72.51 72.51 72.31 72.37 803,935 -0.18(-0.25%)
Jun 11, 2012 72.35 72.55 72.33 72.55 1,051,701 +0.20(+0.28%)
Jun 08, 2012 72.48 72.48 72.31 72.34 611,668 +0.04(+0.06%)
Jun 07, 2012 72.19 72.32 72.15 72.30 853,291 +0.10(+0.14%)
Jun 06, 2012 72.33 72.33 72.14 72.20 514,386 -0.14(-0.19%)
Jun 05, 2012 72.27 72.44 72.25 72.33 626,675 -0.10(-0.14%)
Jun 04, 2012 72.53 72.53 72.39 72.44 647,015 -0.12(-0.17%)
Jun 01, 2012 72.43 72.58 72.39 72.56 621,547 +0.33(+0.46%)
May 31, 2012 72.21 72.31 72.11 72.23 625,547 +0.10(+0.13%)
May 30, 2012 72.01 72.16 72.01 72.13 597,168 +0.15(+0.21%)
May 29, 2012 72.09 72.09 71.97 71.98 646,826 -0.06(-0.09%)
May 25, 2012 72.00 72.05 71.96 72.05 549,394 +0.09(+0.12%)
May 24, 2012 72.11 72.11 71.91 71.96 1,604,674 -0.05(-0.07%)
May 23, 2012 71.93 72.08 71.90 72.01 767,605 +0.12(+0.16%)
May 22, 2012 72.05 72.05 71.87 71.89 625,800 -0.20(-0.28%)
May 21, 2012 72.13 72.13 72.00 72.09 1,267,212 +0.04(+0.06%)
May 18, 2012 72.08 72.12 71.93 72.05 842,536 +0.07(+0.09%)
May 17, 2012 71.91 72.03 71.85 71.99 850,301 +0.11(+0.15%)
May 16, 2012 71.80 71.90 71.73 71.88 938,804 +0.06(+0.09%)
May 15, 2012 71.80 71.84 71.75 71.82 875,473 +0.06(+0.09%)
May 14, 2012 71.67 71.77 71.67 71.76 518,814 +0.14(+0.20%)
May 11, 2012 71.58 71.63 71.54 71.61 564,463 +0.07(+0.10%)
May 10, 2012 71.50 71.56 71.47 71.54 443,537 +0.03(+0.04%)
May 09, 2012 71.62 71.66 71.50 71.51 444,612 -0.06(-0.09%)
May 08, 2012 71.56 71.61 71.51 71.58 558,458 +0.06(+0.09%)
May 07, 2012 71.53 71.54 71.43 71.51 392,492 +0.12(+0.17%)
May 04, 2012 71.33 71.40 71.32 71.39 493,758 +0.12(+0.16%)
May 03, 2012 71.23 71.29 71.18 71.27 276,966 +0.07(+0.10%)
May 02, 2012 71.21 71.23 71.16 71.21 336,502 +0.04(+0.06%)
May 01, 2012 71.24 71.26 71.07 71.16 338,444 +0.05(+0.07%)
Apr 30, 2012 71.14 71.18 71.03 71.12 523,330 -0.12(-0.17%)
Apr 27, 2012 71.19 71.26 71.19 71.24 524,394 +0.04(+0.06%)
Apr 26, 2012 71.18 71.20 71.12 71.20 495,811 +0.21(+0.29%)
Apr 25, 2012 70.94 71.03 70.80 70.99 301,873 +0.04(+0.06%)
Apr 24, 2012 71.01 71.02 70.92 70.95 726,933 -0.04(-0.06%)
Apr 23, 2012 71.00 71.01 70.96 70.99 308,443 +0.11(+0.16%)
Apr 20, 2012 70.87 70.89 70.82 70.88 210,323 +0.02(+0.03%)
Apr 19, 2012 70.84 70.92 70.83 70.86 321,106 +0.03(+0.05%)
Apr 18, 2012 70.81 70.83 70.79 70.83 357,812 -0.00(-0.00%)
Apr 17, 2012 70.82 70.84 70.74 70.83 265,963 +0.05(+0.07%)
Apr 16, 2012 70.71 70.86 70.71 70.78 563,956 +0.08(+0.12%)
Apr 13, 2012 70.62 70.71 70.61 70.70 140,628 +0.20(+0.29%)
Apr 12, 2012 70.61 70.61 70.49 70.49 303,395 -0.07(-0.10%)
Apr 11, 2012 70.50 70.59 70.44 70.57 291,840 -0.09(-0.13%)
Apr 10, 2012 70.57 70.71 70.53 70.65 423,398 +0.30(+0.42%)
Apr 09, 2012 70.25 70.42 70.25 70.36 325,642 +0.35(+0.50%)
Apr 05, 2012 70.01 70.04 69.95 70.01 301,434 +0.08(+0.11%)
Apr 04, 2012 69.77 69.97 69.77 69.93 253,112 +0.15(+0.22%)
Apr 03, 2012 70.10 70.16 69.75 69.78 362,121 -0.19(-0.28%)
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.