Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

94.51 -0.32 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 86.62 86.83 86.61 86.82 141,396 +0.21(+0.24%)
Jun 29, 2023 86.72 86.72 86.36 86.62 508,141 -0.60(-0.68%)
Jun 28, 2023 87.02 87.26 86.96 87.21 289,317 +0.23(+0.26%)
Jun 27, 2023 87.03 87.20 86.88 86.98 184,195 -0.37(-0.42%)
Jun 26, 2023 87.03 87.35 87.02 87.35 160,695 +0.51(+0.59%)
Jun 23, 2023 87.13 87.15 86.81 86.84 216,167 +0.14(+0.16%)
Jun 22, 2023 87.08 87.08 86.70 86.70 246,604 -0.48(-0.55%)
Jun 21, 2023 86.87 87.21 86.80 87.18 273,412 +0.28(+0.33%)
Jun 20, 2023 86.98 87.13 86.90 86.90 200,573 -0.09(-0.10%)
Jun 16, 2023 86.83 87.01 86.79 86.98 222,070 -0.27(-0.31%)
Jun 15, 2023 86.99 87.26 86.83 87.26 301,523 +0.04(+0.04%)
May 08, 2023 87.25 87.42 87.22 87.22 138,921 -0.46(-0.53%)
May 05, 2023 87.65 87.70 87.52 87.68 201,016 -0.19(-0.21%)
May 04, 2023 87.73 88.20 87.72 87.87 219,128 -0.09(-0.11%)
May 03, 2023 87.82 87.99 87.71 87.97 125,549 +0.36(+0.41%)
May 02, 2023 87.25 87.61 87.09 87.61 202,884 +0.65(+0.75%)
May 01, 2023 87.70 87.70 86.96 86.96 203,108 -0.71(-0.81%)
Apr 28, 2023 87.62 87.67 87.49 87.67 125,174 +0.43(+0.50%)
Apr 27, 2023 87.26 87.32 87.19 87.24 145,469 -0.22(-0.25%)
Apr 26, 2023 87.71 87.78 87.37 87.45 226,644 -0.30(-0.34%)
Apr 25, 2023 87.61 87.76 87.57 87.76 141,138 +0.42(+0.49%)
Apr 24, 2023 87.26 87.33 86.37 87.33 104,936 +0.30(+0.35%)
Apr 21, 2023 87.24 87.31 87.01 87.03 139,603 -0.13(-0.15%)
Apr 20, 2023 87.07 87.18 87.03 87.16 215,411 +0.24(+0.28%)
Apr 19, 2023 86.74 86.93 86.72 86.92 591,550 -0.03(-0.03%)
Apr 18, 2023 86.83 87.01 86.80 86.95 397,463 +0.14(+0.16%)
Apr 17, 2023 86.94 87.01 86.80 86.80 120,714 -0.40(-0.45%)
Apr 14, 2023 87.23 87.29 87.16 87.20 473,056 -0.33(-0.38%)
Apr 13, 2023 87.72 87.85 87.47 87.53 142,691 -0.13(-0.15%)
Apr 12, 2023 87.79 87.81 87.35 87.66 250,653 +0.26(+0.30%)
Apr 11, 2023 87.30 87.40 87.17 87.40 196,070 +0.12(+0.14%)
Apr 10, 2023 87.29 87.51 87.23 87.28 323,328 -0.62(-0.71%)
Apr 06, 2023 87.90 88.03 87.87 87.90 213,140 -0.01(-0.01%)
Apr 05, 2023 87.96 88.08 87.84 87.91 157,327 +0.28(+0.32%)
Apr 04, 2023 87.16 87.72 87.16 87.62 216,174 -0.37(-0.42%)
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.