Pimco Active Bond TR ETF (NY: BOND )

107.17 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 108.86 109.07 108.73 108.93 107,599 -0.95(-0.86%)
Nov 26, 2014 109.91 109.88 109.88 109.88 102,300 +0.07(+0.06%)
Nov 25, 2014 109.60 109.82 109.60 109.81 138,076 +0.30(+0.27%)
Nov 24, 2014 109.55 109.57 109.46 109.51 141,254 +0.01(+0.01%)
Nov 21, 2014 109.35 109.50 109.28 109.50 167,101 +0.31(+0.28%)
Nov 20, 2014 109.45 109.45 109.13 109.19 214,438 +0.03(+0.03%)
Nov 19, 2014 109.03 109.27 109.01 109.16 304,348 -0.06(-0.05%)
Nov 18, 2014 109.18 109.28 109.06 109.22 56,566 +0.08(+0.07%)
Nov 17, 2014 109.29 109.40 109.07 109.14 169,300 -0.05(-0.05%)
Nov 14, 2014 109.07 109.24 108.98 109.19 181,938 +0.15(+0.14%)
Nov 13, 2014 109.01 109.15 108.97 109.04 114,581 +0.08(+0.07%)
Nov 12, 2014 109.09 109.15 108.91 108.96 164,115 +0.07(+0.06%)
Nov 11, 2014 108.99 109.06 108.82 108.89 101,278 -0.10(-0.09%)
Nov 10, 2014 109.30 109.30 108.94 108.99 79,585 -0.31(-0.28%)
Nov 07, 2014 108.99 109.31 108.94 109.30 176,454 +0.50(+0.46%)
Nov 06, 2014 108.89 108.99 108.74 108.80 211,530 -0.16(-0.15%)
Nov 05, 2014 108.95 109.03 108.87 108.96 124,424 +0.03(+0.03%)
Nov 04, 2014 109.00 109.08 108.86 108.93 257,759 +0.00(+0.00%)
Nov 03, 2014 108.93 108.93 108.74 108.93 259,316 +0.07(+0.06%)
Oct 31, 2014 108.94 109.12 108.84 108.86 509,203 -0.41(-0.38%)
Oct 30, 2014 109.20 109.41 109.10 109.27 450,554 +0.23(+0.21%)
Oct 29, 2014 109.37 109.41 108.94 109.04 480,197 -0.32(-0.29%)
Oct 28, 2014 109.46 109.49 109.33 109.36 276,023 -0.18(-0.16%)
Oct 27, 2014 109.45 109.54 109.41 109.54 289,425 +0.13(+0.12%)
Oct 24, 2014 109.32 109.45 109.31 109.41 323,491 +0.10(+0.09%)
Oct 23, 2014 109.22 109.38 109.17 109.31 290,761 -0.04(-0.04%)
Oct 22, 2014 109.36 109.41 109.30 109.35 425,779 +0.03(+0.03%)
Oct 21, 2014 109.49 109.49 109.28 109.32 846,252 -0.18(-0.16%)
Oct 20, 2014 109.57 109.62 109.42 109.50 305,165 -0.01(-0.01%)
Oct 17, 2014 109.54 109.62 109.44 109.51 459,077 -0.17(-0.15%)
Oct 16, 2014 109.69 109.88 109.51 109.68 579,879 -0.01(-0.01%)
Oct 15, 2014 110.35 110.50 109.69 109.69 422,963 +0.02(+0.02%)
Oct 14, 2014 109.68 109.78 109.59 109.67 1,053,115 +0.06(+0.05%)
Oct 13, 2014 109.43 109.80 109.30 109.61 330,033 +0.18(+0.16%)
Oct 10, 2014 109.30 109.44 109.30 109.43 378,811 +0.15(+0.14%)
Oct 09, 2014 109.28 109.39 109.16 109.28 678,088 -0.06(-0.05%)
Oct 08, 2014 109.25 109.40 109.00 109.34 1,108,077 +0.05(+0.05%)
Oct 07, 2014 109.09 109.34 109.09 109.29 631,945 +0.25(+0.23%)
Oct 06, 2014 108.83 109.08 108.82 109.04 795,240 +0.50(+0.46%)
Oct 03, 2014 108.64 108.72 108.47 108.54 1,124,297 -0.35(-0.32%)
Oct 02, 2014 108.94 109.04 108.76 108.89 1,383,791 -0.06(-0.06%)
Oct 01, 2014 108.46 108.95 108.44 108.95 1,337,167 +0.37(+0.34%)
Sep 30, 2014 108.33 108.58 108.33 108.58 1,898,198 -0.15(-0.14%)
Sep 29, 2014 108.75 108.84 108.73 108.73 1,838,433 +0.16(+0.15%)
Sep 26, 2014 108.70 108.87 108.53 108.57 5,042,378 -0.35(-0.32%)
Sep 25, 2014 108.76 109.00 108.76 108.92 363,340 +0.14(+0.13%)
Sep 24, 2014 108.99 109.02 108.74 108.78 376,038 -0.29(-0.27%)
Sep 23, 2014 109.00 109.07 108.81 109.07 238,960 +0.09(+0.08%)
Sep 22, 2014 108.86 109.00 108.79 108.98 165,646 +0.19(+0.17%)
Sep 19, 2014 108.65 108.79 108.53 108.79 88,374 +0.31(+0.29%)
Sep 18, 2014 108.51 108.57 108.39 108.48 163,099 -0.04(-0.04%)
Sep 17, 2014 108.66 108.71 108.48 108.52 277,669 -0.08(-0.07%)
Sep 16, 2014 108.66 108.66 108.45 108.60 182,245 +0.01(+0.01%)
Sep 15, 2014 108.79 108.81 108.51 108.59 157,546 +0.09(+0.08%)
Sep 12, 2014 108.63 108.63 108.46 108.50 123,640 -0.31(-0.28%)
Sep 11, 2014 108.88 108.93 108.74 108.81 87,768 +0.15(+0.14%)
Sep 10, 2014 108.98 108.98 108.66 108.66 189,289 -0.36(-0.33%)
Sep 09, 2014 109.06 109.11 108.94 109.02 178,988 -0.01(-0.01%)
Sep 08, 2014 109.34 109.34 109.03 109.03 185,305 -0.11(-0.10%)
Sep 05, 2014 109.33 109.34 109.08 109.14 167,486 +0.04(+0.04%)
Sep 04, 2014 109.20 109.30 109.09 109.10 400,149 -0.10(-0.09%)
Sep 03, 2014 109.15 109.32 109.15 109.20 141,399 -0.04(-0.04%)
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.