Pimco Active Bond TR ETF (NY: BOND )

96.86 +0.31 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 105.52 105.53 105.36 105.44 72,255 -0.14(-0.13%)
Feb 27, 2017 105.60 105.70 105.49 105.58 175,650 -0.03(-0.03%)
Feb 24, 2017 105.58 105.72 105.40 105.61 123,612 +0.12(+0.11%)
Feb 23, 2017 105.30 105.49 105.28 105.49 83,166 +0.22(+0.21%)
Feb 22, 2017 105.28 105.33 105.10 105.27 147,646 +0.08(+0.08%)
Feb 21, 2017 105.03 105.21 104.97 105.19 192,720 +0.19(+0.18%)
Feb 17, 2017 105.00 105.00 105.00 0 +0.36(+0.34%)
Feb 16, 2017 104.60 104.75 104.50 104.64 114,677 +0.11(+0.11%)
Feb 15, 2017 104.37 104.58 104.36 104.53 113,896 -0.21(-0.20%)
Feb 14, 2017 104.74 104.98 104.61 104.74 187,710 -0.22(-0.21%)
Feb 13, 2017 105.00 105.12 104.94 104.96 98,514 -0.22(-0.21%)
Feb 10, 2017 105.00 105.20 104.98 105.18 122,674 -0.01(-0.01%)
Feb 09, 2017 105.24 105.41 105.11 105.19 78,120 -0.33(-0.31%)
Feb 08, 2017 105.36 105.52 105.16 105.52 95,378 +0.39(+0.37%)
Feb 07, 2017 104.90 105.29 104.90 105.13 292,157 +0.20(+0.19%)
Feb 06, 2017 104.67 104.94 104.61 104.93 175,756 +0.30(+0.29%)
Feb 03, 2017 104.57 104.82 104.44 104.63 143,892 +0.09(+0.09%)
Feb 02, 2017 104.79 104.81 104.50 104.54 94,654 +0.04(+0.04%)
Feb 01, 2017 104.38 104.64 104.30 104.50 246,882 -0.48(-0.46%)
Jan 31, 2017 104.72 104.98 104.72 104.98 130,713 +0.22(+0.21%)
Jan 30, 2017 104.74 104.90 104.72 104.76 104,082 +0.04(+0.04%)
Jan 27, 2017 104.69 104.72 104.54 104.72 85,534 +0.30(+0.29%)
Jan 26, 2017 104.25 104.45 104.10 104.42 407,442 +0.12(+0.12%)
Jan 25, 2017 104.53 104.53 104.22 104.30 317,813 -0.34(-0.32%)
Jan 24, 2017 104.69 104.83 104.58 104.64 436,977 -0.15(-0.14%)
Jan 23, 2017 104.67 104.80 104.42 104.79 300,158 +0.55(+0.53%)
Jan 20, 2017 104.11 104.43 104.06 104.24 322,636 +0.07(+0.07%)
Jan 19, 2017 104.35 104.35 104.12 104.17 372,197 -0.28(-0.27%)
Jan 18, 2017 104.63 104.74 104.45 104.45 246,431 -0.29(-0.28%)
Jan 17, 2017 104.80 104.86 104.62 104.74 327,148 +0.24(+0.23%)
Jan 13, 2017 104.50 104.50 104.50 0 -0.18(-0.17%)
Jan 12, 2017 104.92 104.92 104.63 104.68 232,448 +0.05(+0.05%)
Jan 11, 2017 104.64 104.84 104.53 104.63 260,753 +0.05(+0.05%)
Jan 10, 2017 104.55 104.61 104.47 104.58 279,628 +0.14(+0.13%)
Jan 09, 2017 104.73 104.73 104.34 104.44 300,859 +0.13(+0.12%)
Jan 06, 2017 104.34 104.42 104.25 104.31 330,340 -0.06(-0.06%)
Jan 05, 2017 104.28 104.38 104.08 104.37 272,958 +0.21(+0.20%)
Jan 04, 2017 104.02 104.21 103.95 104.16 348,929 -0.07(-0.07%)
Jan 03, 2017 104.08 104.23 103.92 104.23 295,608 +0.10(+0.10%)
Dec 30, 2016 104.13 104.13 104.13 0 +0.39(+0.38%)
Dec 29, 2016 103.60 103.90 103.52 103.74 160,685 +0.22(+0.21%)
Dec 28, 2016 103.31 103.55 103.09 103.52 317,965 -0.40(-0.38%)
Dec 27, 2016 103.76 103.92 103.71 103.92 243,857 +0.00(+0.00%)
Dec 23, 2016 103.92 103.92 103.92 0 +0.07(+0.07%)
Dec 22, 2016 103.64 103.89 103.61 103.85 378,508 +0.10(+0.10%)
Dec 21, 2016 103.55 103.79 103.49 103.75 276,841 +0.18(+0.17%)
Dec 20, 2016 103.47 103.77 103.40 103.57 320,276 +0.13(+0.13%)
Dec 19, 2016 103.26 103.53 103.22 103.44 132,462 +0.34(+0.33%)
Dec 16, 2016 103.09 103.36 103.07 103.10 155,678 -0.12(-0.12%)
Dec 15, 2016 103.31 103.57 103.02 103.22 424,502 -0.44(-0.42%)
Dec 14, 2016 104.05 104.23 103.50 103.66 297,470 -0.34(-0.33%)
Dec 13, 2016 104.27 104.31 103.90 104.00 344,223 +0.12(+0.12%)
Dec 12, 2016 103.74 103.97 103.69 103.88 268,719 -0.05(-0.05%)
Dec 09, 2016 104.13 104.43 103.82 103.93 313,209 -0.27(-0.26%)
Dec 08, 2016 104.29 104.32 104.11 104.20 175,114 -0.18(-0.17%)
Dec 07, 2016 104.15 104.50 104.06 104.38 143,660 +0.48(+0.46%)
Dec 06, 2016 103.81 104.01 103.80 103.90 195,630 +0.07(+0.06%)
Dec 05, 2016 103.57 104.04 103.50 103.83 153,141 +0.16(+0.16%)
Dec 02, 2016 103.48 103.86 103.48 103.67 273,724 +0.23(+0.22%)
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.