Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

91.86 -0.07 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 88.59 88.90 88.50 88.87 567,215 +0.35(+0.40%)
Mar 30, 2023 88.23 88.53 88.23 88.52 348,845 +0.20(+0.23%)
Mar 29, 2023 88.07 88.40 88.07 88.32 154,092 +0.13(+0.15%)
Mar 28, 2023 88.32 88.35 88.18 88.18 196,962 -0.19(-0.22%)
Mar 27, 2023 88.52 88.68 88.37 88.37 273,035 -0.83(-0.93%)
Mar 24, 2023 89.47 89.47 89.01 89.21 130,031 +0.02(+0.02%)
Mar 23, 2023 88.94 89.25 88.87 89.19 124,595 +0.19(+0.22%)
Mar 22, 2023 88.19 89.02 87.49 89.00 191,826 +0.82(+0.93%)
Mar 21, 2023 88.16 88.30 88.05 88.17 189,265 -0.88(-0.99%)
Mar 20, 2023 88.75 89.05 88.22 89.05 210,591 +0.43(+0.49%)
Mar 17, 2023 88.56 88.91 88.56 88.62 172,246 +0.36(+0.41%)
Mar 16, 2023 88.58 88.70 88.10 88.26 784,598 -0.12(-0.13%)
Mar 15, 2023 88.73 88.87 88.03 88.37 164,305 +0.30(+0.34%)
Mar 14, 2023 88.27 88.32 87.85 88.08 353,270 -0.37(-0.42%)
Mar 13, 2023 88.05 89.08 88.05 88.45 219,023 +0.44(+0.50%)
Mar 10, 2023 87.94 88.16 87.75 88.01 304,736 +0.84(+0.97%)
Mar 09, 2023 87.08 87.31 86.90 87.17 157,602 +0.26(+0.30%)
Mar 08, 2023 87.20 87.28 86.77 86.91 264,471 -0.11(-0.12%)
Mar 07, 2023 87.25 87.26 86.92 87.01 157,733 -0.04(-0.04%)
Mar 06, 2023 87.52 87.52 87.03 87.05 268,201 -0.12(-0.14%)
Mar 03, 2023 87.13 87.18 86.82 87.18 168,246 +0.57(+0.65%)
Mar 02, 2023 86.49 86.66 86.48 86.61 292,570 -0.28(-0.32%)
Mar 01, 2023 87.31 87.35 86.88 86.89 269,688 -0.47(-0.54%)
Feb 28, 2023 87.15 87.37 87.06 87.36 135,337 +0.04(+0.04%)
Feb 27, 2023 87.47 87.48 87.24 87.32 755,829 +0.10(+0.12%)
Feb 24, 2023 87.20 87.29 87.10 87.22 215,793 -0.43(-0.49%)
Feb 23, 2023 87.24 87.65 87.24 87.64 206,059 +0.27(+0.31%)
Feb 22, 2023 87.41 87.57 87.35 87.38 141,601 +0.21(+0.24%)
Feb 21, 2023 87.46 87.51 87.17 87.17 214,861 -0.67(-0.76%)
Feb 17, 2023 87.82 87.87 87.56 87.84 165,532 +0.02(+0.02%)
Feb 16, 2023 87.87 88.00 87.74 87.82 229,484 -0.26(-0.29%)
Feb 15, 2023 88.15 88.27 88.02 88.07 206,422 -0.22(-0.25%)
Feb 14, 2023 88.54 88.58 88.15 88.29 232,818 -0.26(-0.29%)
Feb 13, 2023 88.44 88.58 88.41 88.55 137,588 +0.18(+0.21%)
Feb 10, 2023 88.66 88.66 88.33 88.37 173,818 -0.28(-0.31%)
Feb 09, 2023 89.24 89.25 88.61 88.65 195,497 -0.26(-0.29%)
Feb 08, 2023 88.96 88.97 88.74 88.91 230,962 +0.13(+0.15%)
Feb 07, 2023 88.98 89.08 88.73 88.77 208,306 +0.10(+0.11%)
Feb 06, 2023 89.30 89.30 88.68 88.68 486,543 -0.74(-0.83%)
Feb 03, 2023 89.53 89.66 89.39 89.42 581,388 -0.57(-0.64%)
Feb 02, 2023 90.28 90.32 89.98 89.99 219,534 +0.03(+0.03%)
Feb 01, 2023 89.57 89.97 89.34 89.97 304,555 +0.55(+0.62%)
Jan 31, 2023 89.51 89.51 89.07 89.41 385,374 +0.31(+0.35%)
Jan 30, 2023 89.19 89.27 89.08 89.10 247,751 -0.15(-0.17%)
Jan 27, 2023 89.11 89.32 89.11 89.25 250,612 -0.10(-0.12%)
Jan 26, 2023 89.34 89.52 89.20 89.35 455,832 -0.05(-0.05%)
Jan 25, 2023 89.98 89.98 89.22 89.40 376,395 +0.35(+0.40%)
Jan 24, 2023 89.03 89.33 88.82 89.05 696,335 +0.12(+0.14%)
Jan 23, 2023 88.95 89.11 88.84 88.93 728,752 -0.17(-0.19%)
Jan 20, 2023 89.15 89.25 88.96 89.10 343,962 -0.31(-0.35%)
Jan 19, 2023 89.40 89.51 89.31 89.41 240,879 -0.10(-0.11%)
Jan 18, 2023 89.63 89.67 89.23 89.51 279,234 +0.81(+0.91%)
Jan 17, 2023 88.46 88.88 88.46 88.70 334,105 -0.06(-0.06%)
Jan 13, 2023 88.76 88.98 88.71 88.75 252,556 -0.38(-0.43%)
Jan 12, 2023 88.71 89.14 88.37 89.14 188,546 +0.82(+0.93%)
Jan 11, 2023 88.09 88.32 88.05 88.32 347,452 +0.54(+0.62%)
Jan 10, 2023 87.77 87.92 87.62 87.77 285,192 -0.24(-0.27%)
Jan 09, 2023 87.82 88.12 87.71 88.01 403,462 +0.22(+0.25%)
Jan 06, 2023 87.11 87.86 87.02 87.79 508,592 +0.81(+0.93%)
Jan 05, 2023 86.66 86.99 86.59 86.98 289,695 -0.06(-0.07%)
Jan 04, 2023 87.16 87.16 86.87 87.04 279,987 +0.41(+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.