Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

94.92 -0.21 (-0.22%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 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%)
Apr 03, 2023 86.95 87.99 86.90 87.99 390,669 +0.95(+1.09%)
Mar 31, 2023 86.78 87.08 86.68 87.04 579,094 +0.34(+0.40%)
Mar 30, 2023 86.42 86.71 86.42 86.70 356,151 +0.20(+0.23%)
Mar 29, 2023 86.26 86.59 86.26 86.50 157,319 +0.13(+0.15%)
Mar 28, 2023 86.50 86.53 86.37 86.37 201,087 -0.19(-0.22%)
Mar 27, 2023 86.70 86.86 86.56 86.56 278,754 -0.82(-0.93%)
Mar 24, 2023 87.63 87.63 87.19 87.38 132,754 +0.02(+0.02%)
Mar 23, 2023 87.11 87.42 87.05 87.36 127,204 +0.19(+0.22%)
Mar 22, 2023 86.38 87.19 85.70 87.17 195,843 +0.81(+0.93%)
Mar 21, 2023 86.35 86.49 86.24 86.36 193,229 -0.86(-0.99%)
Mar 20, 2023 86.93 87.23 86.41 87.23 215,001 +0.42(+0.49%)
Mar 17, 2023 86.74 87.09 86.74 86.81 175,853 +0.36(+0.41%)
Mar 16, 2023 86.77 86.88 86.29 86.45 801,029 -0.11(-0.13%)
Mar 15, 2023 86.91 87.04 86.22 86.56 167,746 +0.29(+0.34%)
Mar 14, 2023 86.46 86.50 86.04 86.27 360,669 -0.37(-0.42%)
Mar 13, 2023 86.24 87.26 86.24 86.64 223,609 +0.43(+0.50%)
Mar 10, 2023 86.14 86.35 85.95 86.20 311,118 +0.83(+0.97%)
Mar 09, 2023 85.29 85.51 85.12 85.38 160,903 +0.25(+0.30%)
Mar 08, 2023 85.41 85.49 84.99 85.13 270,010 -0.10(-0.12%)
Mar 07, 2023 85.46 85.47 85.13 85.23 161,036 -0.04(-0.04%)
Mar 06, 2023 85.73 85.73 85.25 85.27 273,818 -0.12(-0.14%)
Mar 03, 2023 85.34 85.39 85.04 85.39 171,770 +0.55(+0.65%)
Mar 02, 2023 84.71 84.88 84.70 84.83 298,697 -0.27(-0.32%)
Mar 01, 2023 85.52 85.56 85.10 85.11 275,336 -0.46(-0.54%)
Feb 28, 2023 85.36 85.58 85.28 85.57 138,171 +0.04(+0.04%)
Feb 27, 2023 85.68 85.69 85.45 85.53 771,658 +0.10(+0.12%)
Feb 24, 2023 85.41 85.50 85.31 85.43 220,312 -0.42(-0.49%)
Feb 23, 2023 85.45 85.86 85.45 85.85 210,375 +0.26(+0.31%)
Feb 22, 2023 85.61 85.77 85.56 85.58 144,566 +0.21(+0.24%)
Feb 21, 2023 85.67 85.72 85.38 85.38 219,361 -0.65(-0.76%)
Feb 17, 2023 86.02 86.07 85.76 86.03 168,999 +0.02(+0.02%)
Feb 16, 2023 86.07 86.20 85.94 86.02 234,290 -0.25(-0.29%)
Feb 15, 2023 86.34 86.46 86.21 86.27 210,745 -0.22(-0.25%)
Feb 14, 2023 86.73 86.76 86.34 86.48 237,694 -0.25(-0.29%)
Feb 13, 2023 86.62 86.76 86.60 86.74 140,470 +0.18(+0.21%)
Feb 10, 2023 86.84 86.84 86.52 86.56 177,458 -0.27(-0.31%)
Feb 09, 2023 87.41 87.42 86.79 86.83 199,592 -0.25(-0.29%)
Feb 08, 2023 87.14 87.15 86.92 87.08 235,798 +0.13(+0.15%)
Feb 07, 2023 87.16 87.25 86.91 86.95 212,669 +0.09(+0.11%)
Feb 06, 2023 87.47 87.47 86.86 86.86 496,733 -0.73(-0.83%)
Feb 03, 2023 87.69 87.82 87.56 87.59 593,563 -0.56(-0.64%)
Feb 02, 2023 88.43 88.47 88.13 88.15 224,131 +0.03(+0.03%)
Feb 01, 2023 87.74 88.13 87.50 88.12 310,933 +0.54(+0.62%)
Jan 31, 2023 87.67 87.67 87.24 87.58 393,445 +0.31(+0.35%)
Jan 30, 2023 87.36 87.44 87.25 87.27 252,939 -0.15(-0.17%)
Jan 27, 2023 87.28 87.48 87.28 87.42 255,860 -0.10(-0.12%)
Jan 26, 2023 87.50 87.68 87.37 87.52 465,378 -0.05(-0.05%)
Jan 25, 2023 88.14 88.14 87.39 87.57 384,278 +0.35(+0.40%)
Jan 24, 2023 87.20 87.49 87.00 87.22 710,918 +0.12(+0.14%)
Jan 23, 2023 87.13 87.28 87.02 87.10 744,014 -0.17(-0.19%)
Jan 20, 2023 87.32 87.42 87.13 87.27 351,165 -0.31(-0.35%)
Jan 19, 2023 87.57 87.67 87.48 87.58 245,924 -0.09(-0.11%)
Jan 18, 2023 87.79 87.83 87.40 87.67 285,082 +0.79(+0.91%)
Jan 17, 2023 86.64 87.06 86.64 86.88 341,103 -0.06(-0.06%)
Jan 13, 2023 86.94 87.16 86.89 86.93 257,846 -0.37(-0.43%)
Jan 12, 2023 86.89 87.31 86.56 87.31 192,495 +0.80(+0.93%)
Jan 11, 2023 86.28 86.50 86.25 86.50 354,729 +0.53(+0.62%)
Jan 10, 2023 85.97 86.11 85.82 85.97 291,165 -0.23(-0.27%)
Jan 09, 2023 86.02 86.31 85.91 86.21 411,911 +0.21(+0.25%)
Jan 06, 2023 85.32 86.06 85.24 85.99 519,243 +0.79(+0.93%)
Jan 05, 2023 84.88 85.21 84.82 85.20 295,762 -0.06(-0.07%)
Jan 04, 2023 85.38 85.38 85.09 85.26 285,850 +0.40(+0.47%)
Jan 03, 2023 85.10 85.11 84.73 84.85 330,729 +0.47(+0.55%)
Dec 30, 2022 84.51 84.58 84.34 84.39 630,782 -0.33(-0.39%)
Dec 29, 2022 84.56 84.73 84.53 84.71 263,592 +0.35(+0.42%)
Dec 28, 2022 84.70 84.71 84.33 84.36 549,293 -0.24(-0.29%)
Dec 27, 2022 84.92 84.97 84.60 84.60 392,773 -0.52(-0.61%)
Dec 23, 2022 85.23 85.26 85.00 85.12 337,574 -0.22(-0.26%)
Dec 22, 2022 85.46 85.49 85.32 85.35 380,538 -0.10(-0.12%)
Dec 21, 2022 85.57 85.58 85.30 85.45 226,680 +0.23(+0.27%)
Dec 20, 2022 85.35 85.43 85.20 85.22 258,061 -0.38(-0.45%)
Dec 19, 2022 86.28 86.28 85.60 85.60 394,744 -0.69(-0.80%)
Dec 16, 2022 86.21 86.44 85.94 86.28 947,576 -0.10(-0.12%)
Dec 15, 2022 86.28 86.43 86.13 86.39 398,091 +0.11(+0.13%)
Dec 14, 2022 86.07 86.65 85.86 86.28 653,159 +0.28(+0.32%)
Dec 13, 2022 86.46 86.69 85.88 86.00 383,946 +0.62(+0.73%)
Dec 12, 2022 85.57 85.85 85.23 85.37 259,953 +0.04(+0.04%)
Dec 09, 2022 85.51 85.61 85.33 85.34 287,196 -0.38(-0.44%)
Dec 08, 2022 85.67 85.95 85.63 85.72 285,939 -0.44(-0.51%)
Dec 07, 2022 85.51 86.15 85.51 86.15 591,692 +0.90(+1.06%)
Dec 06, 2022 85.20 85.36 85.08 85.25 299,121 +0.25(+0.30%)
Dec 05, 2022 86.75 86.75 84.97 85.00 773,784 -0.72(-0.84%)
Dec 02, 2022 84.99 85.72 84.88 85.72 250,533 +0.44(+0.51%)
Dec 01, 2022 84.81 85.28 84.71 85.28 415,197 +0.73(+0.87%)
Nov 30, 2022 84.05 84.55 83.88 84.55 256,692 +0.43(+0.51%)
Nov 29, 2022 83.95 84.24 83.95 84.12 342,041 -0.12(-0.14%)
Nov 28, 2022 84.46 84.49 84.21 84.24 307,368 -0.12(-0.14%)
Nov 25, 2022 84.26 84.38 84.20 84.36 48,572 +0.09(+0.11%)
Nov 23, 2022 84.04 84.30 84.04 84.27 204,847 +0.33(+0.40%)
Nov 22, 2022 83.77 83.97 83.73 83.93 331,453 +0.44(+0.52%)
Nov 21, 2022 83.72 83.78 83.49 83.50 216,608 -0.03(-0.03%)
Nov 18, 2022 83.74 83.85 83.45 83.53 153,925 -0.14(-0.17%)
Nov 17, 2022 83.58 83.70 83.46 83.67 455,705 -0.35(-0.42%)
Nov 16, 2022 83.80 84.02 83.66 84.02 326,120 +0.48(+0.58%)
Nov 15, 2022 83.49 83.54 83.24 83.54 353,812 +0.59(+0.72%)
Nov 14, 2022 83.08 83.10 82.93 82.94 232,144 -0.18(-0.21%)
Nov 11, 2022 82.91 83.21 82.89 83.12 329,937 +0.17(+0.20%)
Nov 10, 2022 82.18 82.95 82.18 82.95 679,951 +1.50(+1.84%)
Nov 09, 2022 81.34 81.60 81.28 81.45 363,054 +0.11(+0.14%)
Nov 08, 2022 81.22 81.50 81.16 81.34 300,819 +0.29(+0.35%)
Nov 07, 2022 81.40 81.40 81.01 81.05 408,979 -0.27(-0.33%)
Nov 04, 2022 81.16 81.39 81.02 81.32 537,395 +0.21(+0.26%)
Nov 03, 2022 81.08 81.36 81.01 81.11 374,489 -0.49(-0.60%)
Nov 02, 2022 81.79 82.17 81.47 81.60 226,257 -0.11(-0.14%)
Nov 01, 2022 81.99 82.03 81.44 81.71 154,070 +0.21(+0.26%)
Oct 31, 2022 81.55 81.68 81.38 81.50 701,182 -0.21(-0.26%)
Oct 28, 2022 81.59 81.89 81.59 81.71 240,054 -0.14(-0.17%)
Oct 27, 2022 81.61 81.96 81.55 81.85 168,655 +0.39(+0.48%)
Oct 26, 2022 81.27 81.68 81.27 81.46 299,022 +0.26(+0.32%)
Oct 25, 2022 80.91 81.22 80.91 81.20 337,541 +0.67(+0.84%)
Oct 24, 2022 80.47 80.71 80.29 80.53 378,037 +0.14(+0.17%)
Oct 21, 2022 80.22 80.57 80.03 80.39 352,138 -0.14(-0.17%)
Oct 20, 2022 81.00 81.06 80.48 80.53 220,431 -0.58(-0.72%)
Oct 19, 2022 81.34 81.38 81.10 81.11 246,283 -0.54(-0.66%)
Oct 18, 2022 81.80 81.83 81.44 81.64 133,218 +0.07(+0.09%)
Oct 17, 2022 81.79 81.95 81.57 81.57 178,639 +0.06(+0.07%)
Oct 14, 2022 82.00 82.00 81.39 81.52 361,229 -0.20(-0.25%)
Oct 13, 2022 81.08 81.95 81.08 81.72 313,482 -0.29(-0.35%)
Oct 12, 2022 81.97 82.15 81.88 82.00 192,054 -0.07(-0.09%)
Oct 11, 2022 82.24 82.47 82.08 82.08 327,405 -0.16(-0.19%)
Oct 10, 2022 82.41 82.46 82.06 82.24 125,540 -0.24(-0.29%)
Oct 07, 2022 82.61 82.61 82.34 82.48 294,647 -0.30(-0.36%)
Oct 06, 2022 83.15 83.16 82.74 82.77 319,648 -0.35(-0.42%)
Oct 05, 2022 83.28 83.34 82.94 83.12 479,207 -0.36(-0.43%)
Oct 04, 2022 83.60 83.81 83.37 83.48 331,859 +0.29(+0.34%)
Oct 03, 2022 83.11 83.62 82.96 83.20 498,537 +0.55(+0.66%)
Sep 30, 2022 83.13 83.31 82.62 82.65 274,048 -0.36(-0.43%)
Sep 29, 2022 82.86 83.25 82.86 83.01 193,617 -0.40(-0.47%)
Sep 28, 2022 83.05 83.50 82.88 83.41 378,699 +0.93(+1.13%)
Sep 27, 2022 82.74 82.89 82.30 82.48 500,797 -0.35(-0.42%)
Sep 26, 2022 83.66 83.77 82.80 82.83 276,710 -1.15(-1.37%)
Sep 23, 2022 84.11 84.21 83.78 83.98 399,470 -0.24(-0.28%)
Sep 22, 2022 84.68 84.68 84.20 84.22 248,666 -0.76(-0.89%)
Sep 21, 2022 84.89 85.06 84.57 84.97 126,600 +0.17(+0.20%)
Sep 20, 2022 84.79 84.98 84.69 84.81 162,429 -0.31(-0.37%)
Sep 19, 2022 84.98 85.25 84.95 85.12 168,209 -0.08(-0.10%)
Sep 16, 2022 85.12 85.43 85.08 85.20 110,205 -0.06(-0.06%)
Sep 15, 2022 85.43 85.53 85.26 85.26 112,531 -0.32(-0.38%)
Sep 14, 2022 85.30 85.77 85.30 85.58 178,485 +0.04(+0.04%)
Sep 13, 2022 85.57 85.67 85.44 85.54 193,666 -0.44(-0.51%)
Sep 12, 2022 86.09 86.32 85.91 85.99 169,350 -0.01(-0.01%)
Sep 09, 2022 86.12 86.23 85.99 86.00 118,352 -0.06(-0.07%)
Sep 08, 2022 86.12 86.23 86.03 86.06 296,974 -0.06(-0.07%)
Sep 07, 2022 85.81 86.25 85.81 86.12 282,169 +0.35(+0.41%)
Sep 06, 2022 86.41 86.41 85.77 85.77 209,909 -0.74(-0.85%)
Sep 02, 2022 86.51 86.66 86.44 86.51 179,339 +0.19(+0.22%)
Sep 01, 2022 86.44 86.53 86.09 86.32 259,730 -0.53(-0.60%)
Aug 31, 2022 87.04 87.22 86.71 86.84 88,954 -0.31(-0.36%)
Aug 30, 2022 87.20 87.37 86.98 87.16 112,214 -0.12(-0.14%)
Aug 29, 2022 87.22 87.34 87.10 87.27 452,520 -0.14(-0.16%)
Aug 26, 2022 87.47 87.61 87.32 87.41 113,006 -0.29(-0.34%)
Aug 25, 2022 87.19 87.71 87.15 87.71 152,989 +0.60(+0.69%)
Aug 24, 2022 87.17 87.27 87.08 87.11 176,729 -0.19(-0.22%)
Aug 23, 2022 87.36 87.74 87.30 87.30 251,065 -0.08(-0.09%)
Aug 22, 2022 88.02 88.02 87.39 87.39 189,839 -0.62(-0.70%)
Aug 19, 2022 88.00 88.18 87.90 88.00 159,285 -0.41(-0.47%)
Aug 18, 2022 88.51 88.72 88.40 88.41 179,948 -0.02(-0.02%)
Aug 17, 2022 88.57 88.60 88.30 88.43 314,149 -0.62(-0.70%)
Aug 16, 2022 88.91 89.06 88.69 89.06 312,120 +0.08(+0.09%)
Aug 15, 2022 88.88 89.03 88.86 88.97 274,448 +0.16(+0.18%)
Aug 12, 2022 88.75 88.90 88.57 88.82 168,860 +0.30(+0.34%)
Aug 11, 2022 88.89 89.18 88.51 88.51 226,485 -0.46(-0.52%)
Aug 10, 2022 88.97 89.30 88.80 88.97 244,727 +0.28(+0.32%)
Aug 09, 2022 88.74 88.86 88.66 88.69 213,310 -0.09(-0.10%)
Aug 08, 2022 88.64 88.93 88.64 88.78 407,719 +0.26(+0.29%)
Aug 05, 2022 88.80 88.80 88.43 88.52 261,064 -0.83(-0.93%)
Aug 04, 2022 89.25 89.35 89.17 89.35 141,855 +0.26(+0.29%)
Aug 03, 2022 88.77 89.19 88.48 89.09 255,859 +0.35(+0.39%)
Aug 02, 2022 89.76 89.85 88.74 88.74 270,570 -0.82(-0.91%)
Aug 01, 2022 89.47 89.70 89.24 89.56 434,733 +0.24(+0.27%)
Jul 29, 2022 89.08 89.45 89.02 89.32 250,190 +0.20(+0.23%)
Jul 28, 2022 89.06 89.17 88.86 89.12 273,059 +0.58(+0.65%)
Jul 27, 2022 88.25 88.70 88.22 88.54 281,398 +0.31(+0.35%)
Jul 26, 2022 88.39 88.63 88.18 88.23 183,140 +0.05(+0.06%)
Jul 25, 2022 88.14 88.44 88.06 88.18 286,075 -0.12(-0.13%)
Jul 22, 2022 88.24 88.53 88.07 88.30 270,028 +0.59(+0.67%)
Jul 21, 2022 87.43 87.75 87.32 87.71 598,021 +0.47(+0.54%)
Jul 20, 2022 87.21 87.37 87.01 87.24 756,421 +0.01(+0.01%)
Jul 19, 2022 87.22 87.24 86.94 87.23 233,848 +0.01(+0.01%)
Jul 18, 2022 87.21 87.28 86.94 87.23 216,362 -0.03(-0.03%)
Jul 15, 2022 87.03 87.35 86.95 87.25 173,031 +0.30(+0.35%)
Jul 14, 2022 86.79 87.09 86.60 86.95 142,024 -0.34(-0.39%)
Jul 13, 2022 86.62 87.31 86.47 87.29 272,632 +0.27(+0.31%)
Jul 12, 2022 87.17 87.49 86.97 87.02 427,296 -0.05(-0.05%)
Jul 11, 2022 87.03 87.17 86.92 87.07 264,330 +0.27(+0.32%)
Jul 08, 2022 86.79 86.90 86.61 86.79 150,415 -0.13(-0.15%)
Jul 07, 2022 87.19 87.20 86.83 86.92 213,027 -0.16(-0.19%)
Jul 06, 2022 87.57 87.76 87.09 87.09 201,010 -0.43(-0.49%)
Jul 05, 2022 87.59 87.69 87.46 87.52 434,928 -0.19(-0.22%)
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.