Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

92.12 +0.20 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 91.89 92.12 91.89 92.12 193,002 +0.20(+0.22%)
Jul 11, 2024 91.84 92.05 91.84 91.92 239,575 +0.44(+0.48%)
Jul 10, 2024 91.41 91.51 91.31 91.48 190,912 +0.07(+0.08%)
Jul 09, 2024 91.34 91.41 91.16 91.41 205,986 -0.07(-0.08%)
Jul 08, 2024 91.40 91.48 91.29 91.48 184,124 +0.08(+0.09%)
Jul 05, 2024 91.24 91.42 91.14 91.40 152,240 +0.43(+0.47%)
Jul 03, 2024 90.69 91.02 90.65 90.97 128,038 +0.44(+0.49%)
Jul 02, 2024 90.44 90.53 90.34 90.53 200,699 +0.52(+0.58%)
Jul 01, 2024 90.29 90.42 90.01 90.01 207,324 -1.07(-1.17%)
Jun 28, 2024 91.64 91.67 91.00 91.08 198,535 -0.36(-0.39%)
Jun 27, 2024 91.41 91.52 91.39 91.44 158,945 +0.14(+0.15%)
Jun 26, 2024 91.34 91.37 91.24 91.30 117,594 -0.38(-0.41%)
Jun 25, 2024 91.58 91.68 91.53 91.68 103,556 +0.10(+0.11%)
Jun 24, 2024 91.59 91.69 91.56 91.58 263,066 -0.01(-0.01%)
Jun 21, 2024 91.70 91.74 91.46 91.59 191,150 -0.02(-0.02%)
Jun 20, 2024 91.22 91.61 91.15 91.61 186,153 -0.13(-0.14%)
Jun 18, 2024 91.44 91.81 91.44 91.74 299,853 +0.24(+0.26%)
Jun 17, 2024 91.43 91.50 91.29 91.50 152,426 -0.15(-0.16%)
Jun 14, 2024 91.71 91.78 91.61 91.65 276,695 +0.01(+0.01%)
Jun 13, 2024 91.57 91.72 91.40 91.64 139,005 +0.50(+0.55%)
Jun 12, 2024 91.44 91.60 91.14 91.14 255,037 +0.33(+0.36%)
Jun 11, 2024 90.50 90.82 90.45 90.81 253,266 +0.34(+0.38%)
Jun 10, 2024 90.44 90.47 90.30 90.47 110,766 -0.03(-0.03%)
Jun 07, 2024 90.67 90.70 90.50 90.50 216,080 -0.82(-0.90%)
Jun 06, 2024 91.10 91.32 91.10 91.32 183,098 +0.11(+0.12%)
Jun 05, 2024 91.08 91.21 90.86 91.21 177,109 +0.27(+0.30%)
Jun 04, 2024 90.80 91.00 90.75 90.94 242,841 +0.27(+0.30%)
Jun 03, 2024 90.31 90.70 0.0100 90.67 203,267 +0.54(+0.60%)
May 31, 2024 90.04 90.19 90.01 90.13 117,083 +0.28(+0.31%)
May 30, 2024 89.65 89.87 89.63 89.85 142,726 +0.38(+0.42%)
May 29, 2024 89.50 89.54 89.27 89.47 265,127 -0.35(-0.39%)
May 28, 2024 90.30 90.30 89.77 89.82 131,624 -0.34(-0.38%)
May 24, 2024 90.02 90.16 89.98 90.16 137,184 +0.16(+0.18%)
May 23, 2024 90.33 90.33 89.88 90.00 174,226 -0.32(-0.35%)
May 22, 2024 90.30 90.42 90.24 90.32 223,853 -0.03(-0.03%)
May 21, 2024 90.51 90.53 90.31 90.35 216,210 +0.10(+0.11%)
May 20, 2024 90.35 90.36 90.25 90.25 136,064 -0.24(-0.26%)
May 17, 2024 90.50 90.64 90.45 90.49 221,176 -0.27(-0.30%)
May 16, 2024 90.91 90.98 90.71 90.76 363,692 -0.07(-0.08%)
May 15, 2024 90.67 90.88 90.58 90.83 262,485 +0.60(+0.66%)
May 14, 2024 90.04 90.27 90.03 90.23 361,250 +0.21(+0.23%)
May 13, 2024 90.06 90.06 89.87 90.02 250,711 +0.27(+0.30%)
May 10, 2024 89.93 89.94 89.70 89.75 249,330 -0.37(-0.41%)
May 09, 2024 89.72 90.15 89.72 90.12 337,250 +0.19(+0.21%)
May 08, 2024 89.83 89.97 89.82 89.93 236,694 -0.17(-0.19%)
May 07, 2024 90.05 90.25 90.01 90.10 276,157 +0.18(+0.20%)
May 06, 2024 89.82 89.98 89.71 89.92 302,270 +0.28(+0.31%)
May 03, 2024 89.79 89.82 89.42 89.64 567,626 +0.43(+0.48%)
May 02, 2024 88.85 89.23 88.77 89.21 289,243 +0.37(+0.41%)
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.