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 (%)
Apr 28, 2017	82.62	82.84	82.60	82.72	215,258	-0.03(-0.04%)
Apr 27, 2017	82.54	82.78	82.54	82.75	135,166	+0.16(+0.20%)
Apr 26, 2017	82.47	82.68	82.47	82.59	118,848	+0.06(+0.08%)
Apr 25, 2017	82.72	82.80	82.42	82.53	367,113	-0.38(-0.45%)
Apr 24, 2017	82.89	82.93	82.82	82.90	292,373	-0.24(-0.29%)
Apr 21, 2017	83.14	83.21	83.00	83.14	84,567	-0.01(-0.01%)
Apr 20, 2017	83.19	83.25	83.03	83.15	222,292	-0.09(-0.10%)
Apr 19, 2017	83.36	83.42	83.13	83.24	112,505	-0.18(-0.22%)
Apr 18, 2017	83.11	83.42	83.11	83.42	179,525	+0.32(+0.39%)
Apr 17, 2017	83.15	83.21	83.01	83.10	107,146	+0.11(+0.13%)
Apr 13, 2017	83.05	83.14	82.94	82.99	110,760	-0.06(-0.08%)
Apr 12, 2017	82.86	83.07	82.76	83.05	126,628	+0.31(+0.37%)
Apr 11, 2017	82.51	82.78	82.51	82.75	96,772	+0.20(+0.25%)
Apr 10, 2017	82.39	82.58	82.39	82.54	81,306	+0.06(+0.08%)
Apr 07, 2017	82.59	82.71	82.37	82.48	70,968	-0.13(-0.16%)
Apr 06, 2017	82.60	82.61	82.45	82.61	188,360	+0.03(+0.04%)
Apr 05, 2017	82.37	82.61	82.34	82.58	90,397	+0.06(+0.08%)
Apr 04, 2017	82.35	82.53	82.35	82.52	106,453	+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.