Pimco Active Bond TR ETF (NY: BOND )

95.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 104.20 104.20 103.95 103.95 126,369 -0.26(-0.25%)
Feb 27, 2019 104.30 104.31 104.11 104.21 185,631 -0.09(-0.09%)
Feb 26, 2019 104.29 104.35 104.22 104.30 154,553 +0.22(+0.21%)
Feb 25, 2019 104.05 104.15 104.03 104.08 112,458 +0.00(+0.00%)
Feb 22, 2019 103.97 104.17 103.97 104.08 91,600 +0.20(+0.19%)
Feb 21, 2019 103.83 103.91 103.83 103.88 195,875 -0.12(-0.12%)
Feb 20, 2019 103.98 104.05 103.90 104.00 88,046 +0.00(+0.00%)
Feb 19, 2019 103.92 104.05 103.84 104.00 209,646 +0.19(+0.18%)
Feb 15, 2019 103.71 103.88 103.70 103.81 133,600 +0.04(+0.04%)
Feb 14, 2019 103.87 104.00 103.72 103.77 98,835 +0.12(+0.12%)
Feb 13, 2019 103.64 103.75 103.63 103.65 79,378 -0.15(-0.14%)
Feb 12, 2019 103.69 103.86 103.69 103.80 191,864 +0.06(+0.06%)
Feb 11, 2019 103.78 103.84 103.70 103.74 166,633 -0.04(-0.04%)
Feb 08, 2019 103.81 103.93 103.73 103.78 219,700 -0.01(-0.01%)
Feb 07, 2019 103.72 103.83 103.72 103.79 186,268 +0.06(+0.06%)
Feb 06, 2019 103.70 103.81 103.63 103.73 155,100 +0.05(+0.05%)
Feb 05, 2019 103.62 103.73 103.60 103.68 101,012 +0.15(+0.14%)
Feb 04, 2019 103.46 103.53 103.43 103.53 102,512 -0.03(-0.03%)
Feb 01, 2019 103.66 103.67 103.50 103.56 129,000 -0.50(-0.48%)
Jan 31, 2019 103.77 104.08 103.76 104.06 159,711 +0.43(+0.41%)
Jan 30, 2019 103.46 103.66 103.43 103.63 926,302 +0.07(+0.07%)
Jan 29, 2019 103.43 103.56 103.37 103.56 76,846 +0.21(+0.20%)
Jan 28, 2019 103.28 103.35 103.28 103.35 84,889 +0.09(+0.09%)
Jan 25, 2019 103.25 103.35 103.20 103.26 53,800 -0.04(-0.04%)
Jan 24, 2019 103.26 103.38 103.24 103.30 98,943 +0.13(+0.13%)
Jan 23, 2019 103.06 103.21 103.01 103.17 103,471 +0.10(+0.10%)
Jan 22, 2019 103.20 103.25 103.07 103.07 259,508 +0.01(+0.01%)
Jan 18, 2019 103.01 103.15 102.91 103.06 109,700 +0.03(+0.03%)
Jan 17, 2019 103.00 103.11 102.91 103.03 107,378 +0.01(+0.01%)
Jan 16, 2019 102.94 103.09 102.90 103.02 176,536 -0.05(-0.05%)
Jan 15, 2019 103.13 103.13 102.89 103.07 235,713 +0.12(+0.12%)
Jan 14, 2019 103.06 103.07 102.93 102.95 117,530 -0.10(-0.10%)
Jan 11, 2019 103.03 103.11 102.92 103.05 101,400 +0.19(+0.18%)
Jan 10, 2019 103.00 103.00 102.78 102.86 109,217 -0.06(-0.06%)
Jan 09, 2019 102.77 102.92 102.75 102.92 118,719 +0.18(+0.18%)
Jan 08, 2019 102.62 102.87 102.62 102.74 188,363 -0.07(-0.07%)
Jan 07, 2019 103.04 103.14 102.81 102.81 169,503 -0.12(-0.12%)
Jan 04, 2019 102.90 103.04 102.85 102.93 76,600 -0.37(-0.36%)
Jan 03, 2019 102.90 103.36 102.86 103.30 208,889 +0.44(+0.43%)
Jan 02, 2019 102.86 102.87 102.69 102.86 137,814 +0.09(+0.09%)
Dec 31, 2018 102.56 102.79 102.46 102.77 278,300 +0.21(+0.20%)
Dec 28, 2018 102.24 102.58 102.24 102.56 293,600 +0.01(+0.01%)
Dec 27, 2018 102.33 102.65 102.33 102.55 196,622 +0.17(+0.17%)
Dec 26, 2018 102.55 102.67 102.36 102.38 122,078 -0.25(-0.25%)
Dec 24, 2018 102.49 102.63 102.44 102.63 84,700 +0.14(+0.14%)
Dec 21, 2018 102.38 102.49 102.30 102.49 363,200 +0.11(+0.11%)
Dec 20, 2018 102.56 102.68 102.34 102.38 189,397 -0.17(-0.17%)
Dec 19, 2018 102.63 102.68 102.40 102.55 423,475 +0.04(+0.04%)
Dec 18, 2018 102.28 102.52 102.21 102.51 182,969 +0.36(+0.35%)
Dec 17, 2018 102.05 102.23 102.04 102.15 164,068 +0.08(+0.08%)
Dec 14, 2018 102.09 102.13 101.99 102.07 184,100 +0.09(+0.09%)
Dec 13, 2018 102.01 102.04 101.91 101.98 187,034 +0.08(+0.08%)
Dec 12, 2018 101.94 102.00 101.88 101.90 636,360 -0.09(-0.09%)
Dec 11, 2018 102.05 102.14 101.93 101.99 383,766 -0.06(-0.06%)
Dec 10, 2018 101.99 102.05 101.94 102.05 91,161 +0.10(+0.10%)
Dec 07, 2018 101.83 101.95 101.64 101.95 170,200 +0.11(+0.11%)
Dec 06, 2018 101.73 101.92 101.66 101.84 164,489 +0.32(+0.32%)
Dec 04, 2018 101.52 101.60 101.44 101.52 135,900 +0.16(+0.16%)
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.