Pimco Active Bond TR ETF (NY: BOND )

107.16 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 104.11 104.55 104.01 104.25 159,739 -0.30(-0.29%)
Nov 29, 2016 104.31 104.69 104.26 104.55 290,570 +0.26(+0.25%)
Nov 28, 2016 104.01 104.30 104.01 104.29 166,838 +0.26(+0.25%)
Nov 25, 2016 104.10 104.24 104.00 104.03 38,313 -0.18(-0.17%)
Nov 23, 2016 104.21 104.21 104.21 0 -0.28(-0.27%)
Nov 22, 2016 104.46 104.60 104.36 104.49 155,766 +0.15(+0.14%)
Nov 21, 2016 104.35 104.58 104.30 104.34 108,045 -0.01(-0.01%)
Nov 18, 2016 104.60 104.66 104.31 104.35 110,624 -0.40(-0.38%)
Nov 17, 2016 104.79 104.95 104.58 104.75 123,395 +0.05(+0.05%)
Nov 16, 2016 104.80 104.93 104.55 104.70 116,032 +0.17(+0.16%)
Nov 15, 2016 103.94 104.80 103.94 104.53 157,031 +0.36(+0.35%)
Nov 14, 2016 104.60 105.00 102.11 104.17 253,429 -0.87(-0.83%)
Nov 11, 2016 105.31 105.53 104.91 105.04 100,981 -0.09(-0.09%)
Nov 10, 2016 105.70 105.88 105.07 105.13 173,535 -0.61(-0.58%)
Nov 09, 2016 106.18 106.49 105.74 105.74 173,483 -0.81(-0.76%)
Nov 08, 2016 106.71 106.81 106.53 106.55 79,933 -0.23(-0.22%)
Nov 07, 2016 106.62 106.85 106.62 106.78 265,636 -0.09(-0.08%)
Nov 04, 2016 106.71 106.97 106.57 106.87 86,329 -0.03(-0.03%)
Nov 03, 2016 106.74 106.97 106.68 106.90 82,601 +0.10(+0.09%)
Nov 02, 2016 106.65 107.20 106.65 106.80 86,482 +0.06(+0.06%)
Nov 01, 2016 106.73 106.86 106.57 106.74 127,160 -0.19(-0.18%)
Oct 31, 2016 106.86 106.99 106.80 106.93 88,090 +0.10(+0.09%)
Oct 28, 2016 106.71 106.94 106.71 106.84 56,105 +0.06(+0.06%)
Oct 27, 2016 106.86 107.01 106.76 106.78 94,345 -0.19(-0.18%)
Oct 26, 2016 106.98 107.12 106.95 106.97 28,831 -0.19(-0.18%)
Oct 25, 2016 107.04 107.20 106.96 107.16 73,166 +0.12(+0.11%)
Oct 24, 2016 107.14 107.21 106.99 107.04 80,483 -0.13(-0.12%)
Oct 21, 2016 107.14 107.21 107.01 107.17 43,737 +0.18(+0.17%)
Oct 20, 2016 107.06 107.14 106.95 106.99 538,527 +0.00(+0.00%)
Oct 19, 2016 106.96 107.13 106.93 106.99 56,136 +0.02(+0.02%)
Oct 18, 2016 106.89 107.03 106.78 106.97 70,380 +0.19(+0.18%)
Oct 17, 2016 106.67 106.85 106.61 106.78 91,036 +0.16(+0.15%)
Oct 14, 2016 106.79 106.90 106.62 106.62 41,876 -0.26(-0.24%)
Oct 13, 2016 106.85 107.00 106.75 106.88 90,171 +0.17(+0.16%)
Oct 12, 2016 106.39 106.71 106.36 106.71 92,150 +0.07(+0.07%)
Oct 11, 2016 106.72 106.80 106.46 106.64 132,604 -0.19(-0.18%)
Oct 10, 2016 106.67 106.87 106.67 106.83 87,917 -0.05(-0.05%)
Oct 07, 2016 107.01 107.07 106.76 106.88 54,232 -0.01(-0.01%)
Oct 06, 2016 107.04 107.08 106.89 106.89 117,982 -0.07(-0.07%)
Oct 05, 2016 107.30 107.35 106.90 106.96 61,433 -0.20(-0.19%)
Oct 04, 2016 107.48 107.55 107.14 107.16 94,556 -0.29(-0.27%)
Oct 03, 2016 107.54 107.66 107.38 107.45 60,447 -0.50(-0.46%)
Sep 30, 2016 107.78 107.96 107.70 107.95 317,730 +0.02(+0.02%)
Sep 29, 2016 107.71 107.95 107.70 107.93 80,120 +0.08(+0.07%)
Sep 28, 2016 107.83 107.98 107.77 107.85 53,867 -0.06(-0.06%)
Sep 27, 2016 107.89 107.99 107.87 107.91 77,745 +0.23(+0.21%)
Sep 26, 2016 107.74 107.75 107.64 107.68 165,081 +0.04(+0.04%)
Sep 23, 2016 107.72 107.72 107.52 107.64 43,540 -0.03(-0.03%)
Sep 22, 2016 107.45 107.69 107.45 107.67 92,126 +0.56(+0.52%)
Sep 21, 2016 106.91 107.16 106.87 107.11 53,743 +0.25(+0.23%)
Sep 20, 2016 107.01 107.02 106.77 106.86 56,891 -0.16(-0.15%)
Sep 19, 2016 106.95 107.12 106.89 107.02 83,582 +0.25(+0.23%)
Sep 16, 2016 106.91 106.91 106.70 106.77 47,533 -0.06(-0.06%)
Sep 15, 2016 106.82 106.88 106.66 106.83 48,881 -0.10(-0.09%)
Sep 14, 2016 106.84 106.96 106.62 106.93 97,740 +0.11(+0.10%)
Sep 13, 2016 106.85 107.00 106.62 106.82 241,104 -0.02(-0.02%)
Sep 12, 2016 106.97 107.02 106.73 106.84 375,438 -0.34(-0.31%)
Sep 09, 2016 107.41 107.41 107.12 107.18 59,186 -0.31(-0.29%)
Sep 08, 2016 107.68 107.79 107.45 107.49 54,087 -0.31(-0.29%)
Sep 07, 2016 107.83 107.90 107.65 107.80 60,655 +0.18(+0.17%)
Sep 06, 2016 107.50 107.76 107.45 107.62 93,252 +0.13(+0.12%)
Sep 02, 2016 107.65 107.49 107.49 107.49 45,300 -0.10(-0.09%)
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.