Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

87.90 -0.07 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 88.21 88.29 87.83 87.90 313,551 -0.07(-0.08%)
Sep 28, 2023 87.54 87.97 87.42 87.97 148,799 +0.24(+0.27%)
Sep 27, 2023 87.95 88.22 87.53 87.73 500,459 -0.22(-0.25%)
Sep 26, 2023 88.19 88.20 87.94 87.95 182,443 -0.10(-0.11%)
Sep 25, 2023 88.32 88.28 88.05 88.05 116,102 -0.68(-0.77%)
Sep 22, 2023 88.54 88.78 88.53 88.73 113,913 +0.29(+0.33%)
Sep 21, 2023 88.65 88.68 88.44 88.44 159,450 -0.65(-0.73%)
Sep 20, 2023 89.27 89.38 89.04 89.09 157,690 +0.04(+0.04%)
Sep 19, 2023 89.22 89.43 89.05 89.05 148,528 -0.36(-0.40%)
Sep 18, 2023 89.25 89.46 89.25 89.41 141,259 +0.03(+0.03%)
Sep 15, 2023 89.55 89.55 89.32 89.38 142,243 -0.24(-0.27%)
Sep 14, 2023 89.75 89.76 89.55 89.62 137,278 -0.04(-0.04%)
Sep 13, 2023 89.29 89.69 89.29 89.66 296,781 +0.21(+0.23%)
Sep 12, 2023 89.42 89.47 89.36 89.45 102,905 +0.06(+0.07%)
Sep 11, 2023 89.35 89.44 89.32 89.39 125,556 -0.06(-0.07%)
Sep 08, 2023 89.62 89.64 89.41 89.45 181,428 +0.10(+0.11%)
Sep 07, 2023 89.33 89.35 89.23 89.35 253,146 +0.18(+0.20%)
Sep 06, 2023 89.43 89.43 89.14 89.17 233,892 -0.13(-0.15%)
Sep 05, 2023 89.69 89.69 89.30 89.30 109,435 -0.48(-0.53%)
Sep 01, 2023 90.28 90.28 89.77 89.78 208,128 -0.46(-0.51%)
Aug 31, 2023 90.18 90.31 90.14 90.24 189,833 +0.19(+0.21%)
Aug 30, 2023 90.16 90.26 90.05 90.05 336,800 -0.02(-0.02%)
Aug 29, 2023 89.43 90.09 89.43 90.07 157,784 +0.54(+0.60%)
Aug 28, 2023 89.47 89.53 89.37 89.53 132,746 +0.28(+0.31%)
Aug 25, 2023 89.27 89.40 89.08 89.25 188,965 +0.00(+0.00%)
Aug 24, 2023 89.25 89.38 89.19 89.25 177,492 -0.20(-0.22%)
Aug 23, 2023 88.94 89.45 88.94 89.45 162,409 +0.74(+0.83%)
Aug 22, 2023 88.43 88.78 88.43 88.72 207,168 +0.01(+0.01%)
Aug 21, 2023 88.89 88.89 88.63 88.71 168,709 -0.40(-0.45%)
Aug 18, 2023 88.93 89.18 88.93 89.10 137,777 +0.13(+0.15%)
Aug 17, 2023 89.12 89.12 88.81 88.97 233,810 -0.11(-0.12%)
Aug 16, 2023 89.25 89.41 89.05 89.08 204,309 -0.07(-0.08%)
Aug 15, 2023 89.34 89.51 89.15 89.15 293,775 -0.23(-0.26%)
Aug 14, 2023 89.53 89.61 89.38 89.38 302,804 -0.21(-0.23%)
Aug 11, 2023 89.69 89.87 89.59 89.59 141,854 -0.33(-0.37%)
Aug 10, 2023 90.47 90.58 89.92 89.92 139,845 -0.48(-0.53%)
Aug 09, 2023 90.39 90.51 90.36 90.40 199,822 +0.11(+0.12%)
Aug 08, 2023 90.15 90.45 90.15 90.29 247,544 +0.19(+0.21%)
Aug 07, 2023 90.09 90.16 90.03 90.10 135,272 -0.01(-0.01%)
Aug 04, 2023 89.70 90.13 89.70 90.11 167,351 +0.55(+0.61%)
Aug 03, 2023 89.52 89.68 89.48 89.56 270,960 -0.36(-0.40%)
Aug 02, 2023 90.18 90.18 89.83 89.92 315,513 -0.47(-0.52%)
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.