Indicators

Pimco Active Bond TR ETF (NY: BOND )

94.88 +0.26 (+0.27%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	89.92	89.91	89.91	89.97	243,301	-0.07(-0.08%)
Mar 27, 2024	89.79	90.05	89.79	90.04	302,913	+0.16(+0.17%)
Mar 26, 2024	89.59	89.92	89.59	89.89	296,071	+0.20(+0.22%)
Mar 25, 2024	89.71	89.76	89.68	89.69	287,629	-0.07(-0.08%)
Mar 22, 2024	89.84	89.84	89.67	89.76	287,707	+0.25(+0.28%)
Mar 21, 2024	89.57	89.61	89.39	89.50	200,844	+0.06(+0.07%)
Mar 20, 2024	89.24	89.51	89.21	89.45	321,757	+0.24(+0.27%)
Mar 19, 2024	89.13	89.24	89.07	89.20	174,166	+0.21(+0.23%)
Mar 18, 2024	89.06	89.11	88.91	89.00	183,724	-0.06(-0.07%)
Mar 15, 2024	89.14	89.14	88.97	89.05	247,381	-0.03(-0.03%)
Mar 14, 2024	89.37	89.38	89.08	89.08	207,879	-0.52(-0.58%)
Mar 13, 2024	89.66	89.77	89.59	89.60	191,736	-0.10(-0.11%)
Mar 12, 2024	89.80	89.81	89.61	89.70	242,703	-0.23(-0.25%)
Mar 11, 2024	90.04	90.09	89.86	89.93	279,472	-0.13(-0.14%)
Mar 08, 2024	90.04	90.08	89.91	90.05	225,966	+0.12(+0.13%)
Mar 07, 2024	89.90	89.94	89.70	89.94	197,079	+0.24(+0.27%)
Mar 06, 2024	89.72	89.85	89.60	89.69	235,351	+0.18(+0.20%)
Mar 05, 2024	89.36	89.63	89.35	89.51	223,860	+0.38(+0.43%)
Mar 04, 2024	89.31	89.31	89.02	89.13	251,443	-0.18(-0.20%)

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.