Pimco Active Bond TR ETF (NY: BOND )

98.24 +0.20 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 111.90 112.01 111.86 111.93 84,655 +0.03(+0.03%)
Jul 29, 2021 111.84 111.97 111.76 111.90 92,887 -0.04(-0.04%)
Jul 28, 2021 111.76 112.03 111.75 111.94 163,990 +0.09(+0.08%)
Jul 27, 2021 111.77 111.97 111.76 111.85 108,289 +0.09(+0.08%)
Jul 26, 2021 111.84 111.87 111.68 111.76 85,122 -0.02(-0.02%)
Jul 23, 2021 111.73 111.88 111.66 111.78 114,288 -0.03(-0.03%)
Jul 22, 2021 111.70 111.89 111.67 111.81 83,835 +0.10(+0.09%)
Jul 21, 2021 111.71 111.77 111.55 111.71 153,428 -0.28(-0.25%)
Jul 20, 2021 112.09 112.27 111.84 111.99 325,983 +0.19(+0.17%)
Jul 19, 2021 111.86 112.08 111.66 111.80 229,661 +0.24(+0.22%)
Jul 16, 2021 111.43 111.63 111.39 111.56 98,379 -0.02(-0.02%)
Jul 15, 2021 111.40 111.58 111.28 111.58 196,809 +0.31(+0.28%)
Jul 14, 2021 111.06 111.27 111.00 111.27 79,464 +0.33(+0.30%)
Jul 13, 2021 111.26 111.35 110.93 110.94 131,121 -0.24(-0.22%)
Jul 12, 2021 111.32 111.34 111.13 111.18 144,156 -0.11(-0.10%)
Jul 09, 2021 111.50 111.50 111.19 111.29 161,741 -0.20(-0.18%)
Jul 08, 2021 111.43 111.67 111.42 111.49 134,763 +0.09(+0.08%)
Jul 07, 2021 111.28 111.46 111.12 111.40 132,549 +0.32(+0.29%)
Jul 06, 2021 110.88 111.23 110.88 111.08 186,421 +0.22(+0.20%)
Jul 02, 2021 110.70 110.92 110.65 110.86 108,263 +0.21(+0.19%)
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.