Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.63 -0.24 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	85.55	85.59	85.44	85.55	180,268	+0.06(+0.07%)
Sep 28, 2017	85.49	85.60	85.42	85.49	102,053	-0.06(-0.07%)
Sep 27, 2017	85.59	85.63	85.52	85.55	68,826	-0.27(-0.32%)
Sep 26, 2017	85.78	85.84	85.75	85.82	73,133	+0.04(+0.05%)
Sep 25, 2017	85.67	85.82	85.67	85.78	76,357	+0.21(+0.24%)
Sep 22, 2017	85.64	85.64	85.46	85.57	92,162	+0.10(+0.11%)
Sep 21, 2017	85.51	85.64	85.47	85.47	89,272	-0.01(-0.01%)
Sep 20, 2017	85.63	85.74	85.43	85.48	64,362	-0.11(-0.13%)
Sep 19, 2017	85.69	85.71	85.55	85.59	88,993	-0.01(-0.01%)
Sep 18, 2017	85.71	85.78	85.58	85.60	248,133	-0.11(-0.13%)
Sep 15, 2017	85.81	85.83	85.65	85.71	151,854	-0.06(-0.07%)
Sep 14, 2017	85.60	85.79	85.47	85.78	144,031	+0.11(+0.13%)
Sep 13, 2017	85.81	85.83	85.66	85.67	135,813	-0.07(-0.08%)
Sep 12, 2017	85.85	85.85	85.72	85.74	106,269	-0.23(-0.27%)
Sep 11, 2017	85.97	86.02	85.90	85.97	150,792	-0.21(-0.24%)
Sep 08, 2017	86.15	86.23	86.06	86.18	114,103	+0.08(+0.09%)
Sep 07, 2017	86.06	86.26	86.06	86.10	154,540	+0.11(+0.13%)
Sep 06, 2017	86.11	86.15	85.88	85.99	173,610	-0.10(-0.11%)
Sep 05, 2017	85.80	86.11	85.78	86.08	159,045	+0.34(+0.39%)

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.