Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

94.83 -0.30 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 86.71 87.04 86.66 86.94 258,666 +0.30(+0.35%)
May 30, 2023 86.30 86.64 86.29 86.64 168,707 +0.56(+0.65%)
May 26, 2023 85.90 86.13 85.81 86.08 514,539 +0.30(+0.35%)
May 25, 2023 85.52 86.19 85.52 85.78 151,608 -0.47(-0.55%)
May 24, 2023 86.54 86.60 86.25 86.25 175,183 -0.24(-0.27%)
May 23, 2023 86.42 86.56 86.31 86.48 143,424 -0.06(-0.07%)
May 22, 2023 86.48 86.64 86.47 86.54 151,127 +0.04(+0.04%)
May 19, 2023 86.62 86.72 86.42 86.50 193,241 -0.17(-0.20%)
May 18, 2023 86.91 86.91 86.61 86.67 156,089 -0.36(-0.41%)
May 17, 2023 87.03 87.10 86.92 87.03 169,304 -0.02(-0.02%)
May 16, 2023 86.95 87.10 86.95 87.05 127,018 -0.15(-0.17%)
May 15, 2023 87.21 87.28 87.18 87.20 115,962 -0.17(-0.19%)
May 12, 2023 87.61 87.82 87.37 87.37 205,802 -0.40(-0.45%)
May 11, 2023 88.00 88.02 87.74 87.77 158,165 +0.16(+0.18%)
May 10, 2023 87.49 87.61 87.42 87.61 227,829 +0.47(+0.54%)
May 09, 2023 87.17 87.24 87.13 87.14 386,264 -0.08(-0.10%)
May 08, 2023 87.25 87.42 87.22 87.22 138,922 -0.46(-0.53%)
May 05, 2023 87.65 87.69 87.52 87.68 201,018 -0.19(-0.21%)
May 04, 2023 87.73 88.20 87.72 87.87 219,130 -0.09(-0.11%)
May 03, 2023 87.82 87.99 87.71 87.97 125,551 +0.36(+0.41%)
May 02, 2023 87.25 87.61 87.09 87.61 202,886 +0.65(+0.75%)
May 01, 2023 87.70 87.70 86.96 86.96 203,110 -0.71(-0.81%)
Apr 28, 2023 87.62 87.67 87.49 87.67 125,175 +0.43(+0.50%)
Apr 27, 2023 87.26 87.32 87.18 87.24 145,470 -0.22(-0.25%)
Apr 26, 2023 87.71 87.78 87.37 87.45 226,647 -0.30(-0.34%)
Apr 25, 2023 87.61 87.75 87.57 87.75 141,140 +0.42(+0.49%)
Apr 24, 2023 87.26 87.33 86.37 87.33 104,937 +0.30(+0.35%)
Apr 21, 2023 87.24 87.31 87.01 87.03 139,605 -0.13(-0.15%)
Apr 20, 2023 87.07 87.18 87.03 87.16 215,413 +0.24(+0.28%)
Apr 19, 2023 86.74 86.93 86.72 86.92 591,557 -0.03(-0.03%)
Apr 18, 2023 86.83 87.01 86.80 86.94 397,467 +0.14(+0.16%)
Apr 17, 2023 86.94 87.01 86.80 86.80 120,715 -0.40(-0.45%)
Apr 14, 2023 87.23 87.29 87.16 87.20 473,061 -0.33(-0.38%)
Apr 13, 2023 87.72 87.85 87.47 87.53 142,693 -0.13(-0.15%)
Apr 12, 2023 87.79 87.81 87.35 87.66 250,656 +0.26(+0.30%)
Apr 11, 2023 87.30 87.40 87.17 87.40 196,072 +0.12(+0.14%)
Apr 10, 2023 87.29 87.51 87.23 87.27 323,332 -0.62(-0.71%)
Apr 06, 2023 87.90 88.03 87.87 87.90 213,142 -0.01(-0.01%)
Apr 05, 2023 87.96 88.07 87.84 87.90 157,328 +0.28(+0.32%)
Apr 04, 2023 87.16 87.72 87.16 87.62 216,177 -0.37(-0.42%)
Apr 03, 2023 86.94 87.99 86.90 87.99 390,673 +0.95(+1.09%)
Mar 31, 2023 86.78 87.08 86.68 87.04 579,100 +0.34(+0.40%)
Mar 30, 2023 86.42 86.71 86.42 86.70 356,155 +0.20(+0.23%)
Mar 29, 2023 86.26 86.59 86.26 86.50 157,321 +0.13(+0.15%)
Mar 28, 2023 86.50 86.53 86.37 86.37 201,089 -0.19(-0.22%)
Mar 27, 2023 86.70 86.86 86.56 86.56 278,757 -0.82(-0.93%)
Mar 24, 2023 87.63 87.63 87.19 87.38 132,755 +0.02(+0.02%)
Mar 23, 2023 87.11 87.41 87.05 87.36 127,206 +0.19(+0.22%)
Mar 22, 2023 86.38 87.19 85.70 87.17 195,845 +0.81(+0.93%)
Mar 21, 2023 86.35 86.49 86.24 86.36 193,231 -0.86(-0.99%)
Mar 20, 2023 86.93 87.23 86.41 87.23 215,004 +0.42(+0.49%)
Mar 17, 2023 86.74 87.09 86.74 86.80 175,855 +0.36(+0.41%)
Mar 16, 2023 86.77 86.88 86.29 86.45 801,038 -0.11(-0.13%)
Mar 15, 2023 86.91 87.04 86.22 86.56 167,748 +0.29(+0.34%)
Mar 14, 2023 86.46 86.50 86.04 86.27 360,673 -0.37(-0.42%)
Mar 13, 2023 86.24 87.25 86.24 86.64 223,612 +0.43(+0.50%)
Mar 10, 2023 86.14 86.35 85.95 86.20 311,122 +0.83(+0.97%)
Mar 09, 2023 85.29 85.51 85.11 85.38 160,905 +0.25(+0.30%)
Mar 08, 2023 85.41 85.49 84.99 85.12 270,013 -0.10(-0.12%)
Mar 07, 2023 85.46 85.47 85.13 85.23 161,038 -0.04(-0.04%)
Mar 06, 2023 85.72 85.72 85.25 85.27 273,821 -0.12(-0.14%)
Mar 03, 2023 85.34 85.39 85.04 85.39 171,772 +0.55(+0.65%)
Mar 02, 2023 84.71 84.88 84.70 84.83 298,701 -0.27(-0.32%)
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.