Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.87 -0.27 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	80.26	80.52	80.20	80.31	186,004	+0.01(+0.02%)
May 28, 2015	80.29	80.37	80.18	80.29	62,227	-0.05(-0.06%)
May 27, 2015	80.19	80.35	80.06	80.35	129,972	+0.01(+0.02%)
May 26, 2015	80.01	80.35	79.95	80.33	181,577	+0.64(+0.80%)
May 22, 2015	79.73	79.69	79.69	79.69	213,485	-0.13(-0.17%)
May 21, 2015	79.66	79.87	79.58	79.83	122,310	+0.35(+0.44%)
May 20, 2015	79.38	79.60	79.35	79.48	157,556	+0.13(+0.17%)
May 19, 2015	79.41	79.58	79.32	79.35	164,347	-0.07(-0.09%)
May 18, 2015	79.50	79.74	79.35	79.42	177,385	-0.34(-0.43%)
May 15, 2015	79.57	79.83	79.51	79.76	200,033	+0.38(+0.48%)
May 14, 2015	79.30	79.49	79.18	79.38	290,800	-0.03(-0.04%)
May 13, 2015	79.73	79.73	79.24	79.41	169,137	-0.18(-0.23%)
May 12, 2015	79.53	79.70	79.36	79.59	116,872	+0.07(+0.09%)
May 11, 2015	79.85	79.89	79.51	79.52	277,002	-0.43(-0.54%)
May 08, 2015	80.04	80.15	79.86	79.95	98,503	+0.05(+0.06%)
May 07, 2015	79.64	79.95	79.64	79.89	189,876	+0.35(+0.44%)
May 06, 2015	79.72	79.87	79.51	79.55	405,471	-0.41(-0.51%)
May 05, 2015	80.15	80.15	79.72	79.95	464,003	-0.30(-0.37%)
May 04, 2015	80.38	80.46	80.18	80.25	348,304	-0.05(-0.06%)

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.