Pimco Active Bond TR ETF (NY: BOND )

95.75 +0.76 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 109.46 109.66 109.30 109.41 257,216 +0.13(+0.12%)
Dec 30, 2021 109.14 109.36 109.14 109.28 175,552 -0.23(-0.21%)
Dec 29, 2021 109.57 109.65 109.40 109.51 255,260 -0.34(-0.31%)
Dec 28, 2021 109.79 109.99 109.67 109.85 940,425 +0.09(+0.08%)
Dec 27, 2021 109.85 109.85 109.67 109.76 212,590 +0.01(+0.01%)
Dec 23, 2021 109.90 109.90 109.60 109.75 243,949 -0.07(-0.06%)
Dec 22, 2021 109.67 109.83 109.59 109.82 530,985 -0.01(-0.01%)
Dec 21, 2021 109.85 109.85 109.53 109.83 240,506 -0.27(-0.25%)
Dec 20, 2021 109.86 110.16 109.86 110.10 292,353 +0.26(+0.24%)
Dec 17, 2021 109.76 110.05 109.76 109.84 159,795 +0.05(+0.05%)
Dec 16, 2021 109.80 109.90 109.62 109.79 178,102 -0.01(-0.01%)
Dec 15, 2021 109.63 109.81 109.56 109.80 198,310 -0.08(-0.07%)
Dec 14, 2021 109.83 109.88 109.57 109.88 162,626 +0.03(+0.03%)
Dec 13, 2021 109.67 109.88 109.52 109.85 204,301 +0.38(+0.35%)
Dec 10, 2021 109.60 109.75 108.54 109.47 164,268 +0.04(+0.04%)
Dec 09, 2021 109.30 109.56 109.30 109.43 599,137 +0.16(+0.15%)
Dec 08, 2021 109.46 109.55 109.25 109.27 215,578 -0.42(-0.38%)
Dec 07, 2021 109.75 109.86 109.57 109.69 124,128 -0.25(-0.23%)
Dec 06, 2021 110.21 110.21 109.75 109.94 136,804 -0.23(-0.21%)
Dec 03, 2021 109.83 110.17 109.63 110.17 172,092 +0.38(+0.35%)
Dec 02, 2021 109.79 110.02 109.58 109.79 198,362 -0.07(-0.06%)
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.