Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.54 +0.16 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	96.21	96.61	96.17	96.47	182,935	+0.31(+0.32%)
May 28, 2020	95.96	96.17	95.90	96.16	199,917	-0.13(-0.14%)
May 27, 2020	96.10	96.39	96.01	96.29	305,419	+0.32(+0.33%)
May 26, 2020	96.01	96.14	95.86	95.98	408,690	-0.18(-0.19%)
May 22, 2020	96.09	96.18	96.01	96.16	248,212	+0.08(+0.08%)
May 21, 2020	95.91	96.14	95.91	96.08	325,021	+0.04(+0.05%)
May 20, 2020	95.69	96.10	95.69	96.04	321,899	+0.17(+0.17%)
May 19, 2020	95.63	95.87	95.51	95.87	357,059	+0.26(+0.27%)
May 18, 2020	95.69	95.86	95.55	95.61	339,073	-0.24(-0.25%)
May 15, 2020	95.77	95.94	95.73	95.85	384,015	+0.05(+0.05%)
May 14, 2020	95.60	95.80	95.51	95.79	173,169	+0.38(+0.39%)
May 13, 2020	95.36	95.61	95.36	95.42	143,433	+0.05(+0.06%)
May 12, 2020	95.39	95.51	95.22	95.36	161,586	+0.18(+0.19%)
May 11, 2020	95.49	95.49	95.12	95.18	121,204	-0.35(-0.37%)
May 08, 2020	95.60	95.68	95.40	95.53	198,341	-0.07(-0.07%)
May 07, 2020	95.42	95.68	95.36	95.60	178,072	+0.11(+0.11%)
May 06, 2020	95.64	95.71	95.24	95.50	217,356	-0.39(-0.41%)
May 05, 2020	95.87	95.94	95.59	95.89	199,090	-0.11(-0.11%)
May 04, 2020	95.86	96.02	95.58	96.00	327,585	+0.16(+0.16%)

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.