Pimco Active Bond TR ETF (NY: BOND )

94.39 -0.37 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 112.50 112.85 112.50 112.59 495,300 -0.20(-0.18%)
Jan 28, 2021 112.80 112.86 112.70 112.79 330,083 -0.09(-0.08%)
Jan 27, 2021 112.91 113.00 112.85 112.88 175,734 +0.04(+0.04%)
Jan 26, 2021 112.77 112.92 112.77 112.84 188,506 +0.02(+0.02%)
Jan 25, 2021 112.77 112.88 112.72 112.82 202,891 +0.20(+0.18%)
Jan 22, 2021 112.52 112.67 112.49 112.62 144,700 +0.02(+0.02%)
Jan 21, 2021 112.59 112.67 112.45 112.60 239,978 -0.05(-0.04%)
Jan 20, 2021 112.56 112.67 112.51 112.65 345,819 +0.05(+0.04%)
Jan 19, 2021 112.46 112.60 112.35 112.60 260,814 +0.19(+0.17%)
Jan 15, 2021 112.39 112.51 112.27 112.41 220,500 +0.11(+0.10%)
Jan 14, 2021 112.40 112.51 112.22 112.30 277,665 -0.04(-0.04%)
Jan 13, 2021 112.09 112.40 112.08 112.34 390,159 +0.43(+0.38%)
Jan 12, 2021 111.79 111.96 111.62 111.91 211,238 +0.07(+0.06%)
Jan 11, 2021 112.03 112.11 111.81 111.84 351,837 -0.28(-0.25%)
Jan 08, 2021 112.11 112.22 112.07 112.12 298,400 -0.12(-0.11%)
Jan 07, 2021 112.24 112.41 112.20 112.24 270,278 -0.30(-0.27%)
Jan 06, 2021 112.62 112.69 112.34 112.54 327,499 -0.36(-0.32%)
Jan 05, 2021 112.88 113.04 112.66 112.90 194,387 -0.14(-0.12%)
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.