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 (%)
Oct 31, 2012	75.96	76.09	75.94	76.09	835,040	+0.11(+0.15%)
Oct 26, 2012	75.90	75.98	75.98	75.98	442,699	+0.15(+0.20%)
Oct 25, 2012	75.90	75.90	75.77	75.83	590,767	-0.17(-0.23%)
Oct 24, 2012	76.04	76.06	75.99	76.00	604,920	-0.06(-0.07%)
Oct 23, 2012	76.00	76.07	75.96	76.06	354,196	+0.08(+0.10%)
Oct 19, 2012	75.92	76.00	75.86	75.98	517,824	+0.16(+0.21%)
Oct 18, 2012	75.83	75.90	75.79	75.82	402,048	+0.06(+0.07%)
Oct 17, 2012	75.90	75.91	75.73	75.76	592,405	-0.13(-0.17%)
Oct 16, 2012	75.97	75.99	75.88	75.90	835,271	-0.10(-0.14%)
Oct 15, 2012	76.01	76.02	75.94	76.00	612,832	-0.01(-0.01%)
Oct 12, 2012	75.95	76.04	75.93	76.01	858,888	+0.13(+0.17%)
Oct 11, 2012	75.83	75.88	75.79	75.88	779,884	+0.00(+0.00%)
Oct 10, 2012	75.78	75.89	75.75	75.88	863,374	+0.03(+0.04%)
Oct 09, 2012	75.84	75.90	75.83	75.85	540,278	+0.04(+0.06%)
Oct 08, 2012	75.74	75.85	75.66	75.81	469,732	+0.05(+0.06%)
Oct 05, 2012	75.78	75.78	75.71	75.76	845,334	-0.11(-0.14%)
Oct 04, 2012	75.86	75.91	75.84	75.86	880,266	-0.01(-0.01%)
Oct 03, 2012	75.84	75.89	75.79	75.87	596,943	+0.05(+0.07%)
Oct 02, 2012	75.83	75.83	75.72	75.82	927,860	+0.12(+0.16%)

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.