Pimco Active Bond TR ETF (NY: BOND )

96.65 -0.56 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 107.30 107.30 107.15 107.29 455,496 -0.02(-0.02%)
Jul 30, 2012 107.05 107.33 107.00 107.31 477,355 +0.30(+0.28%)
Jul 27, 2012 107.20 107.24 106.90 107.01 650,589 -0.44(-0.41%)
Jul 26, 2012 107.45 107.48 107.39 107.45 474,915 -0.08(-0.07%)
Jul 25, 2012 107.50 107.57 107.40 107.53 532,503 -0.04(-0.04%)
Jul 24, 2012 107.49 107.60 107.46 107.57 440,597 +0.02(+0.02%)
Jul 23, 2012 107.61 107.61 107.50 107.55 597,350 +0.15(+0.14%)
Jul 20, 2012 107.26 107.42 107.21 107.40 461,255 +0.35(+0.33%)
Jul 19, 2012 106.99 107.10 106.94 107.05 831,780 +0.08(+0.07%)
Jul 18, 2012 107.03 107.04 106.89 106.97 630,825 +0.06(+0.06%)
Jul 17, 2012 106.93 106.99 106.85 106.91 434,228 -0.03(-0.03%)
Jul 16, 2012 106.94 106.99 106.85 106.94 545,540 +0.21(+0.20%)
Jul 13, 2012 106.78 106.78 106.67 106.73 509,006 +0.10(+0.09%)
Jul 12, 2012 106.56 106.65 106.56 106.63 652,953 +0.15(+0.14%)
Jul 11, 2012 106.50 106.58 106.48 106.48 616,168 +0.02(+0.02%)
Jul 10, 2012 106.40 106.50 106.38 106.46 380,092 +0.02(+0.02%)
Jul 09, 2012 106.53 106.53 106.31 106.44 550,795 +0.16(+0.15%)
Jul 06, 2012 106.26 106.30 106.10 106.28 548,918 +0.24(+0.23%)
Jul 05, 2012 105.90 106.09 105.90 106.04 392,769 +0.20(+0.19%)
Jul 03, 2012 105.96 105.96 105.80 105.84 197,694 +0.08(+0.08%)
Jul 02, 2012 105.64 105.94 105.58 105.76 560,852 +0.27(+0.26%)
Jun 29, 2012 105.46 105.62 105.33 105.49 776,328 -0.48(-0.45%)
Jun 28, 2012 105.95 106.01 105.90 105.97 404,544 +0.18(+0.17%)
Jun 27, 2012 105.75 105.79 105.64 105.79 394,456 +0.08(+0.08%)
Jun 26, 2012 105.71 105.80 105.65 105.71 459,106 -0.17(-0.16%)
Jun 25, 2012 105.87 105.90 105.80 105.88 784,928 +0.18(+0.17%)
Jun 22, 2012 105.67 105.73 105.61 105.70 1,598,622 -0.04(-0.04%)
Jun 21, 2012 105.57 105.82 105.53 105.74 418,772 +0.27(+0.26%)
Jun 20, 2012 105.55 105.58 105.35 105.47 394,135 -0.14(-0.13%)
Jun 19, 2012 105.53 105.65 105.45 105.61 351,827 +0.06(+0.06%)
Jun 18, 2012 105.60 105.60 105.41 105.55 266,622 +0.09(+0.09%)
Jun 15, 2012 105.34 105.55 105.30 105.46 399,303 +0.27(+0.26%)
Jun 14, 2012 105.28 105.30 105.05 105.19 363,378 -0.13(-0.12%)
Jun 13, 2012 105.31 105.40 105.16 105.32 314,159 +0.14(+0.13%)
Jun 12, 2012 105.39 105.39 105.10 105.18 553,139 -0.26(-0.25%)
Jun 11, 2012 105.15 105.44 105.13 105.44 723,612 +0.30(+0.28%)
Jun 08, 2012 105.35 105.35 105.09 105.14 420,852 +0.06(+0.06%)
Jun 07, 2012 104.92 105.11 104.87 105.08 587,098 +0.15(+0.14%)
Jun 06, 2012 105.12 105.13 104.85 104.93 353,918 -0.20(-0.19%)
Jun 05, 2012 105.04 105.28 105.01 105.13 431,177 -0.15(-0.14%)
Jun 04, 2012 105.42 105.42 105.21 105.28 445,172 -0.18(-0.17%)
Jun 01, 2012 105.27 105.49 105.21 105.46 427,649 +0.48(+0.46%)
May 31, 2012 104.95 105.10 104.80 104.98 430,401 +0.14(+0.13%)
May 30, 2012 104.66 104.88 104.66 104.84 410,875 +0.22(+0.21%)
May 29, 2012 104.78 104.78 104.60 104.62 445,042 -0.09(-0.09%)
May 25, 2012 104.65 104.72 104.58 104.71 378,005 +0.12(+0.12%)
May 24, 2012 104.80 104.80 104.52 104.59 1,104,079 -0.07(-0.07%)
May 23, 2012 104.55 104.76 104.50 104.66 528,143 +0.17(+0.16%)
May 22, 2012 104.72 104.72 104.45 104.49 430,575 -0.29(-0.28%)
May 21, 2012 104.84 104.84 104.65 104.78 871,892 +0.06(+0.06%)
May 18, 2012 104.76 104.82 104.55 104.72 579,698 +0.09(+0.09%)
May 17, 2012 104.52 104.69 104.42 104.62 585,041 +0.16(+0.15%)
May 16, 2012 104.35 104.50 104.26 104.47 645,934 +0.09(+0.09%)
May 15, 2012 104.36 104.41 104.28 104.38 602,360 +0.09(+0.09%)
May 14, 2012 104.17 104.31 104.16 104.29 356,965 +0.21(+0.20%)
May 11, 2012 104.04 104.11 103.98 104.08 388,373 +0.10(+0.10%)
May 10, 2012 103.92 104.01 103.87 103.98 305,171 +0.04(+0.04%)
May 09, 2012 104.09 104.15 103.91 103.94 305,911 -0.09(-0.09%)
May 08, 2012 104.01 104.08 103.94 104.03 384,241 +0.09(+0.09%)
May 07, 2012 103.96 103.98 103.81 103.94 270,050 +0.18(+0.17%)
May 04, 2012 103.67 103.77 103.65 103.76 339,725 +0.17(+0.16%)
May 03, 2012 103.52 103.62 103.45 103.59 190,564 +0.10(+0.10%)
May 02, 2012 103.49 103.52 103.43 103.49 231,527 +0.06(+0.06%)
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.