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 (%)
Nov 30, 2023 86.60 86.64 86.46 86.53 226,458 -0.02(-0.02%)
Nov 29, 2023 86.57 86.78 86.55 86.55 619,021 +0.22(+0.26%)
Nov 28, 2023 85.89 86.35 85.89 86.33 450,554 +0.41(+0.48%)
Nov 27, 2023 85.73 85.94 85.65 85.92 606,053 +0.33(+0.38%)
Nov 24, 2023 85.83 85.83 85.59 85.59 144,262 -0.28(-0.33%)
Nov 22, 2023 85.93 86.01 85.77 85.87 826,568 +0.00(+0.00%)
Nov 21, 2023 85.82 85.95 85.74 85.87 973,968 +0.12(+0.14%)
Nov 20, 2023 85.57 85.84 85.50 85.75 397,954 +0.08(+0.09%)
Nov 17, 2023 85.56 85.70 85.44 85.67 189,927 +0.27(+0.32%)
Nov 16, 2023 85.27 85.57 85.27 85.40 274,641 +0.27(+0.32%)
Nov 15, 2023 85.07 85.16 84.96 85.13 522,670 -0.27(-0.32%)
Nov 14, 2023 85.18 85.41 85.15 85.40 313,396 +1.00(+1.19%)
Nov 13, 2023 84.11 84.40 84.01 84.40 412,633 +0.03(+0.03%)
Nov 10, 2023 84.54 84.58 84.33 84.37 224,740 +0.02(+0.02%)
Nov 09, 2023 84.83 84.84 84.35 84.35 254,294 -0.55(-0.65%)
Nov 08, 2023 84.63 84.95 84.63 84.90 171,010 +0.31(+0.37%)
Nov 07, 2023 84.42 84.68 84.37 84.59 499,021 +0.39(+0.46%)
Nov 06, 2023 84.32 84.38 84.17 84.21 272,295 -0.38(-0.44%)
Nov 03, 2023 84.60 84.85 84.46 84.58 431,303 +0.60(+0.71%)
Nov 02, 2023 83.92 84.01 83.73 83.99 309,360 +0.67(+0.80%)
Nov 01, 2023 82.49 83.32 82.49 83.32 381,581 +0.83(+1.01%)
Oct 31, 2023 82.60 82.68 82.49 82.49 263,983 -0.03(-0.04%)
Oct 30, 2023 82.68 82.68 82.38 82.52 338,961 -0.13(-0.16%)
Oct 27, 2023 82.55 82.67 82.47 82.65 313,067 +0.09(+0.10%)
Oct 26, 2023 82.14 82.62 82.14 82.57 254,476 +0.37(+0.44%)
Oct 25, 2023 82.24 82.49 82.12 82.20 1,014,186 -0.45(-0.55%)
Oct 24, 2023 82.37 82.69 82.37 82.65 422,045 +0.28(+0.34%)
Oct 23, 2023 81.88 82.50 81.81 82.37 366,074 +0.26(+0.32%)
Oct 20, 2023 82.09 82.28 82.09 82.12 284,327 +0.06(+0.07%)
Oct 19, 2023 82.16 82.27 81.96 82.06 462,576 -0.28(-0.34%)
Oct 18, 2023 82.56 82.61 82.33 82.34 248,864 -0.48(-0.58%)
Oct 17, 2023 82.87 82.98 82.74 82.82 313,094 -0.64(-0.77%)
Oct 16, 2023 83.51 83.73 83.34 83.46 716,426 -0.28(-0.33%)
Oct 13, 2023 83.74 83.90 83.61 83.74 174,270 +0.26(+0.31%)
Oct 12, 2023 83.98 84.04 83.47 83.48 273,381 -0.55(-0.65%)
Oct 11, 2023 84.02 84.09 83.86 84.03 294,859 +0.31(+0.37%)
Oct 10, 2023 83.63 83.88 83.57 83.72 258,643 -0.09(-0.10%)
Oct 09, 2023 83.61 83.90 83.37 83.81 283,682 +0.65(+0.79%)
Oct 06, 2023 82.92 83.30 82.81 83.15 717,098 -0.36(-0.43%)
Oct 05, 2023 83.32 83.52 83.32 83.51 205,927 +0.14(+0.17%)
Oct 04, 2023 83.18 83.38 83.03 83.36 291,450 +0.33(+0.39%)
Oct 03, 2023 83.45 83.59 82.87 83.04 591,957 -0.68(-0.82%)
Oct 02, 2023 83.87 83.91 83.63 83.72 346,637 -0.45(-0.54%)
Sep 29, 2023 84.47 84.54 84.11 84.17 327,436 -0.07(-0.08%)
Sep 28, 2023 83.83 84.24 83.72 84.24 155,388 +0.23(+0.27%)
Sep 27, 2023 84.22 84.48 83.82 84.01 522,621 -0.21(-0.25%)
Sep 26, 2023 84.45 84.46 84.21 84.22 190,522 -0.10(-0.11%)
Sep 25, 2023 84.57 84.54 84.32 84.32 121,243 -0.65(-0.77%)
Sep 22, 2023 84.79 85.01 84.78 84.97 118,957 +0.28(+0.33%)
Sep 21, 2023 84.89 84.92 84.69 84.69 166,511 -0.62(-0.73%)
Sep 20, 2023 85.48 85.59 85.26 85.31 164,673 +0.04(+0.04%)
Sep 19, 2023 85.44 85.63 85.27 85.27 155,105 -0.34(-0.40%)
Sep 18, 2023 85.47 85.67 85.47 85.62 147,514 +0.03(+0.03%)
Sep 15, 2023 85.75 85.75 85.53 85.59 148,542 -0.23(-0.27%)
Sep 14, 2023 85.94 85.95 85.75 85.82 143,357 -0.04(-0.04%)
Sep 13, 2023 85.50 85.89 85.50 85.86 309,923 +0.20(+0.23%)
Sep 12, 2023 85.63 85.68 85.57 85.66 107,462 +0.06(+0.07%)
Sep 11, 2023 85.56 85.65 85.53 85.60 131,116 -0.06(-0.07%)
Sep 08, 2023 85.82 85.84 85.62 85.66 189,462 +0.10(+0.11%)
Sep 07, 2023 85.54 85.56 85.45 85.56 264,356 +0.17(+0.20%)
Sep 06, 2023 85.64 85.64 85.36 85.39 244,249 -0.12(-0.15%)
Sep 05, 2023 85.89 85.89 85.51 85.51 114,281 -0.46(-0.53%)
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.