Pimco Active Bond TR ETF (NY: BOND )

97.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 112.90 113.10 112.88 113.10 197,300 +0.11(+0.10%)
Jul 30, 2020 113.04 113.06 112.81 112.99 143,089 +0.00(+0.00%)
Jul 29, 2020 112.89 112.99 112.69 112.99 306,399 +0.28(+0.25%)
Jul 28, 2020 112.59 112.77 112.53 112.71 118,581 +0.12(+0.11%)
Jul 27, 2020 112.88 112.88 112.59 112.59 132,655 -0.15(-0.13%)
Jul 24, 2020 112.72 112.82 112.61 112.74 132,400 +0.12(+0.11%)
Jul 23, 2020 112.62 112.73 112.36 112.62 228,462 +0.12(+0.11%)
Jul 22, 2020 112.48 112.63 112.16 112.50 518,448 +0.15(+0.13%)
Jul 21, 2020 112.28 112.37 112.13 112.35 251,009 +0.00(+0.00%)
Jul 20, 2020 112.21 112.35 112.13 112.35 277,168 +0.26(+0.23%)
Jul 17, 2020 112.21 112.21 111.80 112.09 231,100 -0.08(-0.07%)
Jul 16, 2020 112.13 112.24 111.94 112.17 164,281 +0.05(+0.04%)
Jul 15, 2020 112.00 112.12 111.92 112.12 132,696 +0.04(+0.04%)
Jul 14, 2020 111.85 112.15 111.85 112.08 206,163 +0.23(+0.21%)
Jul 13, 2020 111.82 111.95 111.72 111.85 167,908 +0.02(+0.02%)
Jul 10, 2020 111.89 111.96 111.77 111.83 360,700 -0.03(-0.03%)
Jul 09, 2020 111.67 111.87 111.63 111.86 307,561 +0.23(+0.21%)
Jul 08, 2020 111.54 111.74 111.51 111.63 293,392 -0.01(-0.01%)
Jul 07, 2020 111.53 111.68 111.41 111.64 299,412 +0.14(+0.13%)
Jul 06, 2020 111.44 111.57 111.35 111.50 280,396 +0.11(+0.10%)
Jul 02, 2020 111.21 111.49 111.21 111.39 269,400 -0.01(-0.01%)
Jul 01, 2020 111.08 111.40 111.08 111.40 329,802 -0.19(-0.17%)
Jun 30, 2020 111.57 111.72 111.42 111.59 328,127 -0.08(-0.07%)
Jun 29, 2020 111.56 111.70 111.48 111.67 278,362 +0.16(+0.14%)
Jun 26, 2020 111.42 111.58 111.25 111.51 184,800 +0.25(+0.22%)
Jun 25, 2020 111.11 111.33 111.03 111.26 256,146 +0.19(+0.17%)
Jun 24, 2020 111.09 111.11 110.89 111.07 239,101 -0.04(-0.04%)
Jun 23, 2020 111.30 111.30 111.02 111.11 205,858 -0.14(-0.13%)
Jun 22, 2020 111.16 111.35 111.05 111.25 121,938 +0.00(+0.00%)
Jun 19, 2020 111.08 111.25 110.98 111.25 97,200 +0.30(+0.27%)
Jun 18, 2020 110.83 111.04 110.80 110.95 158,898 +0.10(+0.09%)
Jun 17, 2020 110.87 110.95 110.63 110.85 201,089 -0.04(-0.04%)
Jun 16, 2020 110.94 110.94 110.55 110.89 200,816 -0.06(-0.05%)
Jun 15, 2020 110.85 110.99 110.74 110.95 206,860 +0.34(+0.31%)
Jun 12, 2020 110.77 110.87 110.50 110.61 413,600 -0.29(-0.26%)
Jun 11, 2020 111.04 111.04 110.72 110.90 167,423 +0.01(+0.01%)
Jun 10, 2020 110.41 110.89 110.33 110.89 306,453 +0.67(+0.61%)
Jun 09, 2020 110.15 110.32 110.05 110.22 339,143 +0.27(+0.25%)
Jun 08, 2020 109.72 109.95 109.64 109.95 288,409 +0.32(+0.29%)
Jun 05, 2020 109.43 109.71 109.27 109.63 270,300 +0.18(+0.16%)
Jun 04, 2020 109.65 109.65 109.38 109.45 222,277 +0.31(+0.28%)
Jun 03, 2020 109.67 109.94 109.14 109.14 605,935 -0.72(-0.66%)
Jun 02, 2020 109.83 109.97 109.69 109.86 355,219 -0.03(-0.03%)
Jun 01, 2020 109.85 110.02 109.78 109.89 204,843 -0.20(-0.18%)
May 29, 2020 109.80 110.25 109.75 110.09 160,300 +0.35(+0.32%)
May 28, 2020 109.51 109.75 109.44 109.74 175,181 -0.15(-0.14%)
May 27, 2020 109.67 110.00 109.57 109.89 267,629 +0.36(+0.33%)
May 26, 2020 109.57 109.72 109.40 109.53 358,122 -0.21(-0.19%)
May 22, 2020 109.66 109.76 109.57 109.74 217,500 +0.09(+0.08%)
May 21, 2020 109.45 109.72 109.45 109.65 284,805 +0.05(+0.05%)
May 20, 2020 109.20 109.67 109.20 109.60 282,070 +0.19(+0.17%)
May 19, 2020 109.13 109.41 109.00 109.41 312,879 +0.30(+0.27%)
May 18, 2020 109.20 109.40 109.04 109.11 297,119 -0.27(-0.25%)
May 15, 2020 109.29 109.49 109.25 109.38 336,500 +0.06(+0.05%)
May 14, 2020 109.10 109.33 109.00 109.32 151,743 +0.43(+0.39%)
May 13, 2020 108.83 109.11 108.83 108.89 125,686 +0.06(+0.06%)
May 12, 2020 108.86 109.00 108.67 108.83 141,593 +0.21(+0.19%)
May 11, 2020 108.97 108.97 108.55 108.62 106,207 -0.40(-0.37%)
May 08, 2020 109.10 109.19 108.87 109.02 173,800 -0.08(-0.07%)
May 07, 2020 108.89 109.19 108.83 109.10 156,039 +0.12(+0.11%)
May 06, 2020 109.15 109.22 108.69 108.98 190,462 -0.45(-0.41%)
May 05, 2020 109.41 109.49 109.09 109.43 174,456 -0.12(-0.11%)
May 04, 2020 109.40 109.58 109.08 109.55 287,052 +0.18(+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.