Pimco Active Bond TR ETF (NY: BOND )

95.07 -0.47 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 109.50 109.75 109.34 109.53 292,777 -0.04(-0.04%)
Feb 26, 2015 109.75 109.87 109.47 109.57 183,425 -0.25(-0.23%)
Feb 25, 2015 109.72 109.88 109.57 109.82 207,246 +0.17(+0.16%)
Feb 24, 2015 109.22 109.74 109.12 109.65 189,201 +0.49(+0.45%)
Feb 23, 2015 108.92 109.22 108.83 109.16 180,770 +0.36(+0.33%)
Feb 20, 2015 108.92 109.39 108.79 108.80 157,984 -0.17(-0.16%)
Feb 19, 2015 109.11 109.15 108.82 108.97 115,120 -0.19(-0.17%)
Feb 18, 2015 108.86 109.18 108.66 109.16 119,338 +0.32(+0.29%)
Feb 17, 2015 109.11 109.30 108.83 108.84 406,466 -0.30(-0.27%)
Feb 13, 2015 109.17 109.14 109.14 109.14 802,300 -0.10(-0.09%)
Feb 12, 2015 109.39 109.43 109.20 109.24 141,294 -0.06(-0.05%)
Feb 11, 2015 109.27 109.40 109.03 109.30 151,276 +0.10(+0.09%)
Feb 10, 2015 109.33 109.48 109.18 109.20 137,441 -0.27(-0.25%)
Feb 09, 2015 109.46 109.69 109.27 109.47 108,549 +0.32(+0.29%)
Feb 06, 2015 109.57 109.57 109.13 109.15 314,863 -0.66(-0.60%)
Feb 05, 2015 110.00 110.00 109.72 109.81 219,164 -0.19(-0.17%)
Feb 04, 2015 109.78 110.03 109.51 110.00 186,412 +0.14(+0.13%)
Feb 03, 2015 110.26 110.31 109.76 109.86 314,957 -0.60(-0.54%)
Feb 02, 2015 110.17 110.49 110.13 110.46 143,015 -0.16(-0.14%)
Jan 30, 2015 110.34 110.62 110.34 110.62 448,271 +0.57(+0.52%)
Jan 29, 2015 110.17 110.34 109.95 110.05 118,997 -0.10(-0.09%)
Jan 28, 2015 109.78 110.40 109.78 110.15 206,940 +0.26(+0.24%)
Jan 27, 2015 110.00 110.00 109.67 109.89 174,527 +0.17(+0.15%)
Jan 26, 2015 109.77 109.91 109.61 109.72 308,947 +0.04(+0.04%)
Jan 23, 2015 109.49 109.84 109.49 109.68 120,469 +0.35(+0.32%)
Jan 22, 2015 109.51 109.53 109.12 109.33 93,924 -0.12(-0.11%)
Jan 21, 2015 109.38 109.69 109.34 109.45 272,164 -0.17(-0.16%)
Jan 20, 2015 109.51 109.70 109.40 109.62 110,989 +0.35(+0.32%)
Jan 16, 2015 109.50 109.60 109.26 109.27 283,441 -0.25(-0.23%)
Jan 15, 2015 109.13 109.63 109.04 109.52 146,565 +0.53(+0.49%)
Jan 14, 2015 109.05 109.20 108.90 108.99 152,129 +0.21(+0.19%)
Jan 13, 2015 108.66 108.87 108.60 108.78 151,064 -0.01(-0.01%)
Jan 12, 2015 108.62 108.85 108.57 108.79 90,995 +0.24(+0.22%)
Jan 09, 2015 108.28 108.68 108.25 108.55 218,660 +0.16(+0.15%)
Jan 08, 2015 108.28 108.42 108.16 108.39 130,164 -0.09(-0.08%)
Jan 07, 2015 108.41 108.58 108.20 108.48 211,752 +0.08(+0.07%)
Jan 06, 2015 108.23 108.66 108.14 108.40 215,016 +0.25(+0.23%)
Jan 05, 2015 107.95 108.18 107.79 108.15 104,053 +0.31(+0.29%)
Jan 02, 2015 107.43 107.84 107.40 107.84 277,104 +0.63(+0.59%)
Dec 31, 2014 107.14 107.21 107.21 107.21 203,700 +0.02(+0.02%)
Dec 30, 2014 107.21 107.34 107.13 107.19 200,680 +0.13(+0.12%)
Dec 29, 2014 107.21 107.23 106.89 107.06 126,968 -1.50(-1.38%)
Dec 26, 2014 108.57 108.67 108.49 108.56 62,558 -0.13(-0.12%)
Dec 24, 2014 108.41 108.69 108.69 108.69 75,600 +0.18(+0.17%)
Dec 23, 2014 108.76 108.94 108.51 108.51 146,257 -0.47(-0.43%)
Dec 22, 2014 108.75 108.99 108.75 108.98 112,589 +0.19(+0.17%)
Dec 19, 2014 108.54 108.82 108.53 108.79 114,040 +0.31(+0.29%)
Dec 18, 2014 108.56 108.66 108.48 108.48 90,663 -0.28(-0.26%)
Dec 17, 2014 109.03 109.05 108.76 108.76 191,534 -0.20(-0.18%)
Dec 16, 2014 109.12 109.12 108.80 108.96 77,249 +0.03(+0.03%)
Dec 15, 2014 109.09 109.12 108.91 108.93 166,851 -0.22(-0.20%)
Dec 12, 2014 108.94 109.21 108.89 109.15 143,532 +0.50(+0.46%)
Dec 11, 2014 109.00 109.00 108.65 108.65 423,490 -0.41(-0.38%)
Dec 10, 2014 108.74 109.07 108.66 109.06 209,677 +0.33(+0.30%)
Dec 09, 2014 108.81 108.93 108.69 108.73 149,101 +0.01(+0.01%)
Dec 08, 2014 108.62 108.72 108.51 108.72 126,459 +0.10(+0.09%)
Dec 05, 2014 108.74 108.79 108.51 108.62 171,515 -0.18(-0.17%)
Dec 04, 2014 108.68 108.87 108.65 108.80 217,646 +0.10(+0.10%)
Dec 03, 2014 108.66 108.74 108.62 108.70 64,039 -0.07(-0.06%)
Dec 02, 2014 108.86 108.90 108.64 108.77 346,690 -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.