Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	81.19	81.40	81.19	81.40	609,184	+0.54(+0.67%)
Jan 29, 2015	80.94	81.07	80.78	80.86	161,962	-0.07(-0.09%)
Jan 28, 2015	80.66	81.11	80.66	80.93	281,659	+0.19(+0.24%)
Jan 27, 2015	80.82	80.82	80.58	80.74	237,542	+0.12(+0.15%)
Jan 26, 2015	80.65	80.75	80.53	80.61	420,497	+0.03(+0.04%)
Jan 23, 2015	80.44	80.70	80.44	80.58	163,966	+0.26(+0.32%)
Jan 22, 2015	80.46	80.47	80.17	80.33	127,836	-0.09(-0.11%)
Jan 21, 2015	80.36	80.59	80.33	80.41	370,433	-0.12(-0.16%)
Jan 20, 2015	80.46	80.60	80.38	80.54	151,063	+0.26(+0.32%)
Jan 16, 2015	80.45	80.52	80.27	80.28	385,782	-0.18(-0.23%)
Jan 15, 2015	80.18	80.55	80.11	80.47	199,484	+0.39(+0.49%)
Jan 14, 2015	80.12	80.23	80.01	80.08	207,057	+0.15(+0.19%)
Jan 13, 2015	79.83	79.99	79.79	79.92	205,608	-0.01(-0.01%)
Jan 12, 2015	79.81	79.97	79.77	79.93	123,850	+0.18(+0.22%)
Jan 09, 2015	79.56	79.85	79.53	79.75	297,610	+0.12(+0.15%)
Jan 08, 2015	79.56	79.66	79.47	79.64	177,161	-0.07(-0.08%)
Jan 07, 2015	79.65	79.78	79.50	79.70	288,208	+0.06(+0.07%)
Jan 06, 2015	79.52	79.83	79.45	79.64	292,651	+0.18(+0.23%)
Jan 05, 2015	79.31	79.48	79.20	79.46	141,623	+0.23(+0.29%)

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.