Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

94.83 -0.30 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 86.69 86.97 86.69 86.90 175,650 +0.18(+0.21%)
Jul 28, 2023 86.76 86.76 86.54 86.72 299,617 +0.17(+0.20%)
Jul 27, 2023 86.99 87.01 86.53 86.55 446,387 -0.57(-0.65%)
Jul 26, 2023 87.00 87.12 86.88 87.12 1,897,695 +0.27(+0.31%)
Jul 25, 2023 86.80 86.88 86.75 86.85 185,408 -0.10(-0.11%)
Jul 24, 2023 87.14 87.19 86.92 86.95 169,058 -0.12(-0.14%)
Jul 21, 2023 87.11 87.16 87.03 87.07 354,496 +0.03(+0.03%)
Jul 20, 2023 87.13 87.20 86.92 87.04 341,627 -0.36(-0.41%)
Jul 19, 2023 87.32 87.45 87.24 87.40 167,911 +0.19(+0.22%)
Jul 18, 2023 87.27 87.38 87.18 87.21 230,704 +0.10(+0.12%)
Jul 17, 2023 87.02 87.16 86.95 87.11 182,568 +0.09(+0.10%)
Jul 14, 2023 87.19 87.25 87.02 87.02 237,154 -0.29(-0.33%)
Jul 13, 2023 87.12 87.34 87.07 87.31 263,386 +0.54(+0.62%)
Jul 12, 2023 87.74 87.74 86.57 86.77 254,745 +0.65(+0.75%)
Jul 11, 2023 86.04 86.18 85.96 86.12 347,131 +0.16(+0.19%)
Jul 10, 2023 85.69 86.06 85.69 85.96 177,742 +0.29(+0.34%)
Jul 07, 2023 85.64 85.90 85.63 85.66 177,925 -0.12(-0.14%)
Jul 06, 2023 85.89 85.91 85.64 85.79 211,747 -0.49(-0.56%)
Jul 05, 2023 86.54 86.61 86.25 86.27 377,275 -0.38(-0.44%)
Jul 03, 2023 86.79 86.97 86.63 86.65 155,619 -0.17(-0.20%)
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 +0.63(+0.73%)
Jun 14, 2023 86.88 86.88 86.37 86.62 290,779 +0.11(+0.13%)
Jun 13, 2023 87.23 87.23 86.42 86.51 515,362 -0.32(-0.37%)
Jun 12, 2023 86.76 86.84 86.52 86.83 151,156 +0.17(+0.20%)
Jun 09, 2023 86.42 86.78 86.42 86.66 332,560 -0.18(-0.21%)
Jun 08, 2023 86.53 86.84 86.53 86.84 179,918 +0.33(+0.38%)
Jun 07, 2023 86.88 86.94 86.49 86.51 346,131 -0.45(-0.51%)
Jun 06, 2023 86.92 86.96 86.72 86.96 204,499 +0.12(+0.14%)
Jun 05, 2023 86.71 86.98 86.62 86.83 365,756 -0.06(-0.07%)
Jun 02, 2023 87.12 87.12 86.82 86.89 181,304 -0.31(-0.36%)
Jun 01, 2023 87.08 87.36 87.08 87.20 272,409 +0.27(+0.31%)
May 31, 2023 86.71 87.04 86.66 86.94 258,666 +0.30(+0.35%)
May 30, 2023 86.30 86.64 86.29 86.64 168,707 +0.56(+0.65%)
May 26, 2023 85.90 86.13 85.81 86.08 514,539 +0.30(+0.35%)
May 25, 2023 85.52 86.19 85.52 85.78 151,608 -0.47(-0.55%)
May 24, 2023 86.54 86.60 86.25 86.25 175,183 -0.24(-0.27%)
May 23, 2023 86.42 86.56 86.31 86.48 143,424 -0.06(-0.07%)
May 22, 2023 86.48 86.64 86.47 86.54 151,127 +0.04(+0.04%)
May 19, 2023 86.62 86.72 86.42 86.50 193,241 -0.17(-0.20%)
May 18, 2023 86.91 86.91 86.61 86.67 156,089 -0.36(-0.41%)
May 17, 2023 87.03 87.10 86.92 87.03 169,304 -0.02(-0.02%)
May 16, 2023 86.95 87.10 86.95 87.05 127,018 -0.15(-0.17%)
May 15, 2023 87.21 87.28 87.18 87.20 115,962 -0.17(-0.19%)
May 12, 2023 87.61 87.82 87.37 87.37 205,802 -0.40(-0.45%)
May 11, 2023 88.00 88.02 87.74 87.77 158,165 +0.16(+0.18%)
May 10, 2023 87.49 87.61 87.42 87.61 227,829 +0.47(+0.54%)
May 09, 2023 87.17 87.24 87.13 87.14 386,264 -0.08(-0.10%)
May 08, 2023 87.25 87.42 87.22 87.22 138,922 -0.46(-0.53%)
May 05, 2023 87.65 87.69 87.52 87.68 201,018 -0.19(-0.21%)
May 04, 2023 87.73 88.20 87.72 87.87 219,130 -0.09(-0.11%)
May 03, 2023 87.82 87.99 87.71 87.97 125,551 +0.36(+0.41%)
May 02, 2023 87.25 87.61 87.09 87.61 202,886 +0.65(+0.75%)
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.