Pimco Active Bond TR ETF (NY: BOND )

96.65 -0.56 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 102.84 102.92 102.80 102.80 35,998 +0.03(+0.03%)
Jul 30, 2018 102.61 102.88 102.61 102.77 97,145 -0.05(-0.05%)
Jul 27, 2018 102.88 102.91 102.75 102.82 86,800 +0.17(+0.17%)
Jul 26, 2018 102.77 102.85 102.65 102.65 46,822 -0.08(-0.08%)
Jul 25, 2018 102.77 102.91 102.73 102.73 47,542 +0.02(+0.02%)
Jul 24, 2018 102.61 102.82 102.61 102.71 112,104 -0.03(-0.03%)
Jul 23, 2018 103.06 103.08 102.64 102.74 138,265 -0.36(-0.35%)
Jul 20, 2018 103.19 103.21 103.08 103.10 151,273 -0.03(-0.03%)
Jul 19, 2018 103.08 103.23 103.08 103.13 71,273 +0.03(+0.03%)
Jul 18, 2018 103.12 103.19 103.08 103.10 31,824 +0.00(+0.00%)
Jul 17, 2018 103.12 103.21 103.09 103.10 69,645 -0.11(-0.11%)
Jul 16, 2018 103.16 103.21 103.06 103.21 52,552 +0.05(+0.05%)
Jul 13, 2018 103.20 103.21 103.09 103.16 54,658 +0.09(+0.09%)
Jul 12, 2018 103.02 103.13 103.01 103.07 44,456 -0.10(-0.10%)
Jul 11, 2018 102.99 103.19 102.94 103.17 37,827 +0.28(+0.27%)
Jul 10, 2018 102.93 102.98 102.88 102.89 64,778 -0.14(-0.14%)
Jul 09, 2018 103.06 103.13 102.95 103.03 73,071 -0.02(-0.02%)
Jul 06, 2018 103.09 103.12 103.02 103.05 49,408 +0.12(+0.12%)
Jul 05, 2018 102.83 103.00 102.76 102.93 105,991 +0.10(+0.10%)
Jul 03, 2018 102.83 102.83 102.83 0 -0.05(-0.05%)
Jul 02, 2018 102.79 102.88 102.64 102.88 70,595 -0.17(-0.16%)
Jun 29, 2018 103.04 103.20 103.04 103.05 61,972 -0.07(-0.07%)
Jun 28, 2018 103.19 103.19 103.03 103.12 68,267 -0.02(-0.02%)
Jun 27, 2018 103.01 103.14 102.95 103.14 82,937 +0.29(+0.28%)
Jun 26, 2018 102.79 102.91 102.75 102.85 35,228 +0.07(+0.07%)
Jun 25, 2018 102.79 102.91 102.74 102.78 42,426 +0.10(+0.10%)
Jun 22, 2018 102.62 102.83 102.62 102.68 49,062 -0.04(-0.04%)
Jun 21, 2018 102.66 102.81 102.61 102.72 61,187 +0.04(+0.04%)
Jun 20, 2018 102.84 102.88 102.68 102.68 76,618 -0.10(-0.10%)
Jun 19, 2018 102.86 102.86 102.78 102.78 67,570 +0.03(+0.03%)
Jun 18, 2018 102.71 102.75 102.64 102.75 62,087 +0.03(+0.03%)
Jun 15, 2018 102.85 102.65 102.72 94,674 +0.15(+0.15%)
Jun 14, 2018 102.58 102.66 102.50 102.57 47,553 +0.18(+0.18%)
Jun 13, 2018 102.39 102.57 102.23 102.39 65,247 -0.04(-0.04%)
Jun 12, 2018 102.32 102.52 102.32 102.43 77,696 -0.01(-0.01%)
Jun 11, 2018 102.40 102.50 102.37 102.44 37,241 -0.16(-0.16%)
Jun 08, 2018 102.59 102.63 102.50 102.60 140,459 +0.04(+0.04%)
Jun 07, 2018 102.32 102.68 102.32 102.56 64,183 +0.15(+0.15%)
Jun 06, 2018 102.35 102.41 94,897 -0.27(-0.26%)
Jun 05, 2018 102.59 102.74 102.59 102.68 81,890 +0.10(+0.10%)
Jun 04, 2018 102.69 102.78 102.56 102.58 92,178 -0.22(-0.21%)
Jun 01, 2018 102.80 102.88 102.65 102.80 47,162 -0.41(-0.40%)
May 31, 2018 103.50 103.51 103.21 103.21 234,758 -0.13(-0.13%)
May 30, 2018 103.40 103.52 103.30 103.34 156,736 -0.23(-0.22%)
May 29, 2018 103.22 103.69 103.20 103.57 380,946 +0.61(+0.59%)
May 25, 2018 102.96 102.96 102.96 0 +0.29(+0.28%)
May 24, 2018 102.58 102.71 102.52 102.67 48,607 +0.19(+0.19%)
May 23, 2018 102.34 102.48 102.32 102.48 103,910 +0.27(+0.26%)
May 22, 2018 102.19 102.22 102.11 102.21 64,409 -0.05(-0.05%)
May 21, 2018 102.08 102.26 102.08 102.26 62,892 +0.13(+0.13%)
May 18, 2018 101.98 102.15 101.95 102.13 46,415 +0.14(+0.14%)
May 17, 2018 101.98 102.09 101.92 101.99 49,987 -0.12(-0.12%)
May 16, 2018 102.21 102.27 102.07 102.11 92,634 -0.15(-0.15%)
May 15, 2018 102.37 102.39 102.18 102.26 136,747 -0.39(-0.38%)
May 14, 2018 102.62 102.78 102.62 102.65 122,414 -0.04(-0.04%)
May 11, 2018 102.62 102.72 102.61 102.69 56,356 +0.13(+0.13%)
May 10, 2018 102.51 102.67 102.48 102.56 73,438 +0.12(+0.12%)
May 09, 2018 102.37 102.52 102.31 102.44 96,347 -0.15(-0.15%)
May 08, 2018 102.58 102.66 102.52 102.59 200,241 -0.12(-0.12%)
May 07, 2018 102.71 102.85 102.66 102.72 112,557 +0.01(+0.00%)
May 04, 2018 102.73 102.88 102.61 102.71 121,409 +0.13(+0.13%)
May 03, 2018 102.78 102.78 102.56 102.58 58,315 -0.01(-0.01%)
May 02, 2018 102.61 102.73 102.56 102.59 78,602 -0.05(-0.05%)
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.