Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.51 +0.11 (+0.12%)

Streaming Delayed Price Updated: 10:37 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	77.15	77.18	77.08	77.13	348,758	+0.00(+0.00%)
Jun 27, 2014	77.10	77.15	77.08	77.13	266,828	+0.04(+0.06%)
Jun 26, 2014	77.03	77.09	76.96	77.09	285,256	+0.08(+0.11%)
Jun 25, 2014	76.98	77.06	76.96	77.01	223,642	+0.04(+0.06%)
Jun 24, 2014	76.90	77.00	76.83	76.96	239,286	+0.24(+0.31%)
Jun 23, 2014	76.86	76.87	76.71	76.72	240,749	-0.27(-0.35%)
Jun 20, 2014	76.87	76.99	76.76	76.99	210,152	+0.15(+0.19%)
Jun 19, 2014	76.86	77.02	76.74	76.84	213,015	-0.01(-0.01%)
Jun 18, 2014	76.74	76.87	76.72	76.85	240,926	+0.12(+0.16%)
Jun 17, 2014	76.79	76.79	76.70	76.73	222,065	-0.12(-0.16%)
Jun 16, 2014	76.83	76.86	76.75	76.85	184,670	-0.02(-0.03%)
Jun 13, 2014	76.72	76.91	76.67	76.88	361,191	-0.06(-0.07%)
Jun 12, 2014	76.84	76.96	76.74	76.93	183,921	+0.18(+0.24%)
Jun 11, 2014	76.80	76.84	76.70	76.75	223,306	-0.00(-0.00%)
Jun 10, 2014	76.78	76.79	76.67	76.75	179,807	+0.00(+0.00%)
Jun 06, 2014	76.72	76.88	76.64	76.75	230,689	+0.02(+0.03%)
Jun 05, 2014	76.53	76.77	76.53	76.73	242,866	+0.23(+0.30%)
Jun 04, 2014	76.60	76.62	76.50	76.50	267,057	-0.11(-0.15%)
Jun 03, 2014	76.72	76.81	76.59	76.62	303,204	-0.21(-0.27%)

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.