Pimco Active Bond TR ETF (NY: BOND )

96.86 +0.17 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 104.05 104.41 104.03 104.19 291,544 -0.06(-0.06%)
Feb 26, 2016 104.15 104.35 104.14 104.25 69,315 -0.36(-0.34%)
Feb 25, 2016 104.42 104.65 104.32 104.61 80,874 +0.25(+0.24%)
Feb 24, 2016 104.37 104.71 104.27 104.36 73,692 +0.07(+0.07%)
Feb 23, 2016 103.88 104.35 103.83 104.29 100,453 +0.27(+0.26%)
Feb 22, 2016 103.81 104.11 103.81 104.02 74,987 -0.05(-0.05%)
Feb 19, 2016 104.02 104.20 104.00 104.07 80,325 -0.08(-0.08%)
Feb 18, 2016 103.76 104.17 103.76 104.15 169,326 +0.48(+0.46%)
Feb 17, 2016 103.42 103.81 103.42 103.67 317,412 -0.04(-0.04%)
Feb 16, 2016 103.62 104.00 103.62 103.71 147,580 -0.20(-0.19%)
Feb 12, 2016 104.10 103.91 103.91 103.91 144,400 -0.65(-0.62%)
Feb 11, 2016 104.66 104.89 104.50 104.56 174,460 +0.17(+0.16%)
Feb 10, 2016 104.26 104.64 104.23 104.39 130,032 -0.10(-0.10%)
Feb 09, 2016 104.43 104.78 104.34 104.49 164,104 -0.24(-0.23%)
Feb 08, 2016 104.70 104.91 104.44 104.73 106,386 +0.39(+0.37%)
Feb 05, 2016 104.36 104.70 104.30 104.34 95,080 -0.18(-0.17%)
Feb 04, 2016 104.54 104.59 104.35 104.52 87,658 +0.07(+0.07%)
Feb 03, 2016 104.37 104.92 104.28 104.45 148,060 -0.36(-0.34%)
Feb 02, 2016 104.61 104.95 104.61 104.81 187,822 +0.20(+0.19%)
Feb 01, 2016 104.91 104.92 104.35 104.61 307,317 -0.38(-0.36%)
Jan 29, 2016 104.56 105.00 104.50 104.99 1,598,332 +0.65(+0.62%)
Jan 28, 2016 104.14 104.41 104.14 104.34 118,745 +0.20(+0.19%)
Jan 27, 2016 104.04 104.17 103.94 104.14 143,838 -0.05(-0.05%)
Jan 26, 2016 103.94 104.26 103.81 104.19 278,802 +0.15(+0.14%)
Jan 25, 2016 103.92 104.06 103.82 104.04 97,661 +0.22(+0.21%)
Jan 22, 2016 103.38 103.82 103.38 103.82 101,100 +0.35(+0.34%)
Jan 21, 2016 104.25 104.25 103.41 103.47 373,329 -0.15(-0.14%)
Jan 20, 2016 104.05 104.14 103.61 103.62 398,060 -0.26(-0.25%)
Jan 19, 2016 104.45 104.45 103.78 103.88 397,298 -0.65(-0.62%)
Jan 15, 2016 104.66 104.53 104.53 104.53 514,500 +0.22(+0.21%)
Jan 14, 2016 104.32 104.49 104.19 104.31 1,606,973 +0.07(+0.07%)
Jan 13, 2016 103.96 104.48 103.96 104.24 125,700 +0.02(+0.02%)
Jan 12, 2016 103.86 104.40 103.78 104.22 233,391 -0.04(-0.04%)
Jan 11, 2016 104.15 104.39 104.05 104.26 284,355 -0.17(-0.16%)
Jan 08, 2016 104.21 104.63 104.20 104.43 98,741 +0.12(+0.12%)
Jan 07, 2016 104.32 104.57 104.25 104.31 105,608 -0.23(-0.22%)
Jan 06, 2016 104.27 104.56 104.23 104.54 152,226 +0.29(+0.28%)
Jan 05, 2016 104.05 104.31 103.92 104.25 107,089 +0.19(+0.18%)
Jan 04, 2016 104.15 104.33 103.93 104.06 171,602 -0.16(-0.15%)
Dec 31, 2015 103.87 104.22 104.22 104.22 204,000 +0.18(+0.17%)
Dec 30, 2015 104.06 104.16 103.95 104.04 279,828 +0.16(+0.15%)
Dec 29, 2015 104.33 104.45 103.88 103.88 326,288 -1.55(-1.47%)
Dec 28, 2015 105.13 105.49 105.13 105.43 194,399 -0.15(-0.14%)
Dec 24, 2015 105.31 105.58 105.58 105.58 71,900 +0.17(+0.16%)
Dec 23, 2015 105.08 105.42 104.95 105.41 213,483 +0.06(+0.06%)
Dec 22, 2015 105.25 105.49 105.13 105.35 393,854 -0.08(-0.08%)
Dec 21, 2015 105.40 105.49 105.30 105.43 143,498 +0.03(+0.03%)
Dec 18, 2015 105.20 105.46 105.16 105.40 127,642 +0.24(+0.23%)
Dec 17, 2015 104.73 105.26 104.73 105.16 111,046 +0.37(+0.35%)
Dec 16, 2015 104.99 105.00 104.62 104.79 235,189 -0.12(-0.11%)
Dec 15, 2015 105.08 105.30 104.88 104.91 228,820 -0.41(-0.39%)
Dec 14, 2015 105.69 105.84 105.30 105.32 343,305 -0.72(-0.68%)
Dec 11, 2015 105.80 106.18 105.61 106.04 251,806 +0.36(+0.34%)
Dec 10, 2015 105.58 105.74 105.33 105.68 308,335 +0.13(+0.13%)
Dec 09, 2015 105.34 105.62 105.30 105.55 150,822 -0.05(-0.05%)
Dec 08, 2015 105.75 105.80 105.51 105.60 69,702 +0.13(+0.12%)
Dec 07, 2015 105.48 105.79 105.34 105.47 263,841 +0.03(+0.03%)
Dec 04, 2015 105.15 105.45 105.15 105.44 206,144 +0.39(+0.37%)
Dec 03, 2015 105.12 105.41 105.00 105.05 273,303 -0.61(-0.58%)
Dec 02, 2015 105.53 105.83 105.49 105.66 183,092 +0.01(+0.01%)
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.