Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

91.86 -0.07 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 88.43 88.65 88.42 88.64 138,494 +0.21(+0.24%)
Jun 29, 2023 88.54 88.54 88.17 88.43 497,712 -0.61(-0.68%)
Jun 28, 2023 88.85 89.09 88.78 89.04 283,379 +0.23(+0.26%)
Jun 27, 2023 88.86 89.03 88.70 88.81 180,415 -0.38(-0.42%)
Jun 26, 2023 88.86 89.18 88.85 89.18 157,397 +0.52(+0.59%)
Jun 23, 2023 88.95 88.97 88.63 88.66 211,730 +0.15(+0.16%)
Jun 22, 2023 88.90 88.90 88.52 88.52 241,543 -0.49(-0.55%)
Jun 21, 2023 88.69 89.04 88.61 89.01 267,801 +0.29(+0.33%)
Jun 20, 2023 88.80 88.96 88.72 88.72 196,457 -0.09(-0.10%)
Jun 16, 2023 88.65 88.84 88.60 88.81 217,512 -0.28(-0.31%)
Jun 15, 2023 88.82 89.09 88.65 89.09 295,334 +0.65(+0.73%)
Jun 14, 2023 88.70 88.70 88.18 88.44 284,812 +0.12(+0.13%)
Jun 13, 2023 89.06 89.06 88.23 88.32 504,785 -0.33(-0.37%)
Jun 12, 2023 88.58 88.66 88.33 88.65 148,054 +0.17(+0.20%)
Jun 09, 2023 88.23 88.59 88.23 88.48 325,734 -0.18(-0.21%)
Jun 08, 2023 88.34 88.66 88.34 88.66 176,225 +0.34(+0.38%)
Jun 07, 2023 88.70 88.76 88.30 88.32 339,027 -0.45(-0.51%)
Jun 06, 2023 88.74 88.78 88.54 88.78 200,302 +0.13(+0.14%)
Jun 05, 2023 88.53 88.81 88.44 88.65 358,250 -0.06(-0.07%)
Jun 02, 2023 88.94 88.94 88.64 88.71 177,582 -0.32(-0.36%)
Jun 01, 2023 88.90 89.19 88.90 89.03 266,818 +0.27(+0.31%)
May 31, 2023 88.53 88.86 88.48 88.76 253,357 +0.31(+0.35%)
May 30, 2023 88.10 88.45 88.09 88.45 165,244 +0.57(+0.65%)
May 26, 2023 87.70 87.93 87.61 87.88 503,979 +0.31(+0.35%)
May 25, 2023 87.31 88.00 87.31 87.57 148,496 -0.48(-0.55%)
May 24, 2023 88.35 88.41 88.06 88.06 171,588 -0.24(-0.27%)
May 23, 2023 88.23 88.37 88.12 88.30 140,481 -0.06(-0.07%)
May 22, 2023 88.30 88.46 88.28 88.35 148,025 +0.04(+0.04%)
May 19, 2023 88.43 88.54 88.23 88.32 189,275 -0.17(-0.20%)
May 18, 2023 88.73 88.73 88.42 88.49 152,885 -0.37(-0.41%)
May 17, 2023 88.86 88.92 88.74 88.86 165,829 -0.02(-0.02%)
May 16, 2023 88.77 88.92 88.77 88.87 124,411 -0.15(-0.17%)
May 15, 2023 89.04 89.11 89.01 89.03 113,582 -0.17(-0.19%)
May 12, 2023 89.44 89.66 89.20 89.20 201,578 -0.41(-0.45%)
May 11, 2023 89.84 89.87 89.58 89.61 154,919 +0.16(+0.18%)
May 10, 2023 89.33 89.44 89.25 89.44 223,153 +0.48(+0.54%)
May 09, 2023 89.00 89.07 88.95 88.96 378,336 -0.09(-0.10%)
May 08, 2023 89.08 89.25 89.05 89.05 136,071 -0.47(-0.53%)
May 05, 2023 89.48 89.53 89.36 89.52 196,892 -0.19(-0.21%)
May 04, 2023 89.57 90.05 89.56 89.71 214,633 -0.10(-0.11%)
May 03, 2023 89.66 89.83 89.55 89.81 122,974 +0.37(+0.41%)
May 02, 2023 89.08 89.44 88.92 89.44 198,722 +0.67(+0.75%)
May 01, 2023 89.54 89.54 88.78 88.78 198,942 -0.73(-0.81%)
Apr 28, 2023 89.46 89.51 89.32 89.51 122,606 +0.44(+0.50%)
Apr 27, 2023 89.08 89.15 89.01 89.06 142,485 -0.22(-0.25%)
Apr 26, 2023 89.55 89.62 89.20 89.29 221,995 -0.31(-0.34%)
Apr 25, 2023 89.45 89.59 89.40 89.59 138,243 +0.43(+0.49%)
Apr 24, 2023 89.08 89.16 88.18 89.16 102,783 +0.31(+0.35%)
Apr 21, 2023 89.06 89.14 88.83 88.85 136,740 -0.13(-0.15%)
Apr 20, 2023 88.89 89.01 88.85 88.99 210,992 +0.25(+0.28%)
Apr 19, 2023 88.55 88.75 88.54 88.74 579,416 -0.03(-0.03%)
Apr 18, 2023 88.65 88.83 88.62 88.77 389,310 +0.14(+0.16%)
Apr 17, 2023 88.76 88.83 88.62 88.62 118,238 -0.40(-0.45%)
Apr 14, 2023 89.05 89.12 88.99 89.03 463,352 -0.34(-0.38%)
Apr 13, 2023 89.55 89.69 89.30 89.36 139,764 -0.13(-0.15%)
Apr 12, 2023 89.63 89.65 89.18 89.50 245,512 +0.27(+0.30%)
Apr 11, 2023 89.13 89.23 89.00 89.23 192,048 +0.12(+0.14%)
Apr 10, 2023 89.12 89.34 89.05 89.10 316,696 -0.63(-0.71%)
Apr 06, 2023 89.74 89.87 89.71 89.74 208,768 -0.01(-0.01%)
Apr 05, 2023 89.80 89.92 89.68 89.75 154,099 +0.29(+0.32%)
Apr 04, 2023 88.99 89.55 88.99 89.46 211,740 -0.37(-0.42%)
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.