Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.38 -0.32 (-0.35%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	85.53	85.61	85.16	85.23	323,372	-0.07(-0.08%)
Sep 28, 2023	84.88	85.30	84.77	85.30	153,460	+0.23(+0.27%)
Sep 27, 2023	85.28	85.54	84.87	85.07	516,135	-0.21(-0.25%)
Sep 26, 2023	85.51	85.52	85.27	85.28	188,157	-0.10(-0.11%)
Sep 25, 2023	85.64	85.60	85.38	85.38	119,738	-0.66(-0.77%)
Sep 22, 2023	85.85	86.08	85.84	86.03	117,481	+0.28(+0.33%)
Sep 21, 2023	85.96	85.98	85.75	85.75	164,444	-0.63(-0.73%)
Sep 20, 2023	86.56	86.66	86.34	86.38	162,629	+0.04(+0.04%)
Sep 19, 2023	86.51	86.71	86.35	86.35	153,180	-0.35(-0.40%)
Sep 18, 2023	86.54	86.74	86.54	86.69	145,683	+0.03(+0.03%)
Sep 15, 2023	86.83	86.83	86.61	86.67	146,698	-0.23(-0.27%)
Sep 14, 2023	87.02	87.03	86.83	86.90	141,578	-0.04(-0.04%)
Sep 13, 2023	86.58	86.97	86.58	86.94	306,077	+0.20(+0.23%)
Sep 12, 2023	86.70	86.75	86.65	86.73	106,128	+0.06(+0.07%)
Sep 11, 2023	86.64	86.72	86.61	86.67	129,488	-0.06(-0.07%)
Sep 08, 2023	86.90	86.92	86.70	86.73	187,111	+0.10(+0.11%)
Sep 07, 2023	86.62	86.64	86.52	86.64	261,075	+0.17(+0.20%)
Sep 06, 2023	86.71	86.71	86.43	86.46	241,218	-0.13(-0.15%)
Sep 05, 2023	86.97	86.97	86.59	86.59	112,862	-0.47(-0.53%)

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.