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 (%)
Jun 28, 2024	90.88	90.91	90.25	90.33	200,185	-0.36(-0.39%)
Jun 27, 2024	90.66	90.77	90.64	90.69	160,266	+0.14(+0.15%)
Jun 26, 2024	90.59	90.62	90.49	90.55	118,571	-0.38(-0.41%)
Jun 25, 2024	90.82	90.92	90.78	90.92	104,417	+0.10(+0.11%)
Jun 24, 2024	90.83	90.93	90.81	90.82	265,253	-0.01(-0.01%)
Jun 21, 2024	90.94	90.98	90.71	90.83	192,739	-0.02(-0.02%)
Jun 20, 2024	90.47	90.85	90.40	90.85	187,700	-0.13(-0.14%)
Jun 18, 2024	90.69	91.05	90.69	90.98	302,346	+0.24(+0.26%)
Jun 17, 2024	90.68	90.75	90.54	90.75	153,693	-0.15(-0.16%)
Jun 14, 2024	90.95	91.02	90.85	90.89	278,995	+0.01(+0.01%)
Jun 13, 2024	90.81	90.96	90.65	90.88	140,160	+0.50(+0.55%)
Jun 12, 2024	90.69	90.84	90.39	90.39	257,157	+0.33(+0.36%)
Jun 11, 2024	89.75	90.07	89.71	90.06	255,371	+0.34(+0.38%)
Jun 10, 2024	89.69	89.72	89.56	89.72	111,686	-0.03(-0.03%)
Jun 07, 2024	89.92	89.95	89.75	89.75	217,876	-0.81(-0.90%)
Jun 06, 2024	90.35	90.57	90.35	90.57	184,620	+0.11(+0.12%)
Jun 05, 2024	90.33	90.46	90.11	90.46	178,581	+0.27(+0.30%)
Jun 04, 2024	90.05	90.25	90.00	90.19	244,860	+0.27(+0.30%)

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.