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 (%)
Jun 30, 2015 78.45 78.62 78.26 78.59 470,517 -0.08(-0.10%)
Jun 29, 2015 78.28 78.73 78.16 78.68 242,631 +0.65(+0.84%)
Jun 26, 2015 78.11 78.16 78.01 78.02 83,135 -0.24(-0.31%)
Jun 25, 2015 78.40 78.44 78.19 78.27 282,896 -0.14(-0.18%)
Jun 24, 2015 78.26 78.44 78.17 78.40 188,014 +0.31(+0.40%)
Jun 23, 2015 78.13 78.36 78.09 78.09 255,160 -0.09(-0.11%)
Jun 22, 2015 78.28 78.37 78.12 78.18 100,317 -0.36(-0.46%)
Jun 19, 2015 78.46 78.55 78.35 78.54 98,891 +0.34(+0.43%)
Jun 18, 2015 78.18 78.31 78.07 78.20 484,111 -0.16(-0.21%)
Jun 17, 2015 78.24 78.45 78.01 78.36 406,497 +0.05(+0.07%)
Jun 16, 2015 78.22 78.36 78.15 78.31 153,079 +0.11(+0.14%)
Jun 15, 2015 78.30 78.41 78.08 78.20 322,705 +0.06(+0.07%)
Jun 12, 2015 78.15 78.29 78.06 78.14 655,300 +0.19(+0.24%)
Jun 11, 2015 77.93 78.04 77.83 77.95 383,486 +0.26(+0.34%)
Jun 10, 2015 77.76 77.91 77.66 77.69 323,228 -0.26(-0.34%)
Jun 09, 2015 78.23 78.30 77.94 77.95 444,663 -0.33(-0.42%)
Jun 08, 2015 78.27 78.46 78.26 78.28 99,338 +0.14(+0.18%)
Jun 05, 2015 78.28 78.40 78.06 78.14 85,714 -0.30(-0.38%)
Jun 04, 2015 78.40 78.51 78.23 78.44 305,194 +0.20(+0.25%)
Jun 03, 2015 78.62 78.62 78.23 78.24 155,949 -0.56(-0.72%)
Jun 02, 2015 78.84 78.95 78.65 78.81 172,940 -0.23(-0.30%)
Jun 01, 2015 79.36 79.36 78.99 79.04 107,529 -0.27(-0.34%)
May 29, 2015 79.26 79.52 79.20 79.31 188,340 +0.01(+0.02%)
May 28, 2015 79.30 79.37 79.19 79.30 63,008 -0.05(-0.06%)
May 27, 2015 79.20 79.35 79.07 79.35 131,604 +0.01(+0.02%)
May 26, 2015 79.02 79.36 78.96 79.33 183,858 +0.63(+0.80%)
May 22, 2015 78.74 78.71 78.71 78.71 216,167 -0.13(-0.17%)
May 21, 2015 78.67 78.88 78.60 78.84 123,846 +0.34(+0.44%)
May 20, 2015 78.39 78.61 78.36 78.49 159,535 +0.13(+0.17%)
May 19, 2015 78.43 78.60 78.33 78.36 166,412 -0.07(-0.09%)
May 18, 2015 78.52 78.75 78.36 78.44 179,613 -0.34(-0.43%)
May 15, 2015 78.58 78.84 78.52 78.77 202,545 +0.38(+0.48%)
May 14, 2015 78.32 78.50 78.19 78.39 294,453 -0.03(-0.04%)
May 13, 2015 78.74 78.74 78.26 78.42 171,262 -0.18(-0.23%)
May 12, 2015 78.55 78.71 78.38 78.60 118,340 +0.07(+0.09%)
May 11, 2015 78.86 78.90 78.52 78.53 280,482 -0.42(-0.54%)
May 08, 2015 79.04 79.16 78.87 78.95 99,741 +0.05(+0.06%)
May 07, 2015 78.66 78.95 78.66 78.90 192,261 +0.34(+0.44%)
May 06, 2015 78.74 78.88 78.52 78.56 410,565 -0.40(-0.51%)
May 05, 2015 79.16 79.16 78.74 78.96 469,832 -0.29(-0.37%)
May 04, 2015 79.39 79.47 79.18 79.25 352,680 -0.05(-0.06%)
May 01, 2015 79.34 79.50 79.19 79.31 470,742 -0.26(-0.32%)
Apr 30, 2015 79.48 79.70 79.39 79.56 506,107 -0.22(-0.27%)
Apr 29, 2015 79.66 79.85 79.55 79.78 243,854 -0.22(-0.27%)
Apr 28, 2015 80.22 80.25 79.93 79.99 242,492 -0.34(-0.42%)
Apr 27, 2015 80.42 80.42 80.15 80.33 235,685 -0.01(-0.02%)
Apr 24, 2015 80.31 80.47 80.20 80.34 81,312 +0.09(+0.12%)
Apr 23, 2015 80.33 80.42 80.14 80.25 274,736 +0.11(+0.14%)
Apr 22, 2015 80.52 80.52 80.08 80.14 534,147 -0.42(-0.52%)
Apr 21, 2015 80.65 80.74 80.50 80.55 155,332 -0.09(-0.12%)
Apr 20, 2015 80.68 80.75 80.50 80.65 1,035,938 -0.03(-0.04%)
Apr 17, 2015 80.59 80.79 80.44 80.68 912,220 +0.07(+0.09%)
Apr 16, 2015 80.69 80.69 80.42 80.61 517,112 +0.00(+0.00%)
Apr 15, 2015 80.61 80.79 80.55 80.61 166,360 +0.06(+0.07%)
Apr 14, 2015 80.62 80.69 80.52 80.55 480,373 -0.10(-0.12%)
Apr 13, 2015 80.62 80.64 80.42 80.64 104,633 +0.18(+0.23%)
Apr 10, 2015 80.52 80.70 80.39 80.46 348,347 +0.13(+0.16%)
Apr 09, 2015 80.48 80.58 80.26 80.33 326,508 -0.04(-0.05%)
Apr 08, 2015 80.54 80.57 80.31 80.36 233,936 -0.26(-0.33%)
Apr 07, 2015 80.46 80.66 80.36 80.63 248,373 +0.24(+0.30%)
Apr 06, 2015 80.45 80.58 80.28 80.39 263,335 +0.07(+0.09%)
Apr 02, 2015 80.78 80.31 80.31 80.31 269,969 -0.38(-0.47%)
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.