Indicators

Pimco Active Bond TR ETF (NY: BOND )

90.13 -0.37 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	99.05	99.23	99.05	99.13	129,807	+0.01(+0.01%)
May 27, 2021	99.26	99.26	99.06	99.12	88,360	-0.13(-0.14%)
May 26, 2021	99.25	99.43	99.21	99.26	136,510	+0.01(+0.01%)
May 25, 2021	99.03	99.33	99.03	99.25	93,371	+0.20(+0.20%)
May 24, 2021	99.04	99.15	98.99	99.05	112,820	+0.08(+0.08%)
May 21, 2021	98.98	99.08	98.84	98.97	131,543	+0.10(+0.10%)
May 20, 2021	98.69	98.92	98.69	98.87	157,641	+0.21(+0.21%)
May 19, 2021	98.77	98.97	98.54	98.66	145,273	-0.06(-0.06%)
May 18, 2021	98.76	98.91	98.66	98.73	229,698	-0.07(-0.07%)
May 17, 2021	98.87	98.98	98.79	98.80	112,975	-0.07(-0.07%)
May 14, 2021	98.81	98.88	98.71	98.87	124,863	+0.16(+0.16%)
May 13, 2021	98.55	98.82	98.52	98.71	191,603	+0.13(+0.13%)
May 12, 2021	98.64	98.73	98.49	98.58	207,730	-0.18(-0.18%)
May 11, 2021	98.90	98.96	98.74	98.76	277,233	-0.34(-0.34%)
May 10, 2021	99.21	99.28	98.99	99.10	381,010	-0.20(-0.20%)
May 07, 2021	99.36	99.47	99.17	99.30	154,493	+0.00(+0.00%)
May 06, 2021	99.18	99.33	99.13	99.30	220,559	+0.10(+0.10%)
May 05, 2021	99.13	99.30	99.08	99.20	135,899	+0.12(+0.12%)
May 04, 2021	99.08	99.25	99.08	99.08	260,379	+0.02(+0.02%)

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.