Pimco Active Bond TR ETF (NY: BOND )

96.96 +0.31 (+0.32%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 107.45 107.72 107.39 107.40 317,177 -0.24(-0.22%)
Jul 30, 2015 107.56 107.68 107.50 107.64 128,579 +0.28(+0.26%)
Jul 29, 2015 107.45 107.47 107.15 107.36 104,980 -0.08(-0.07%)
Jul 28, 2015 107.38 107.70 107.38 107.44 886,868 -0.14(-0.13%)
Jul 27, 2015 107.86 107.86 107.51 107.58 103,990 -0.18(-0.17%)
Jul 24, 2015 107.74 107.88 107.56 107.76 81,253 +0.00(+0.00%)
Jul 23, 2015 107.53 107.88 107.38 107.76 71,824 +0.08(+0.07%)
Jul 22, 2015 107.36 107.68 107.32 107.68 877,594 +0.36(+0.34%)
Jul 21, 2015 107.27 107.43 107.19 107.32 111,335 +0.09(+0.08%)
Jul 20, 2015 107.29 107.46 107.18 107.23 219,407 -0.25(-0.23%)
Jul 17, 2015 107.20 107.50 107.20 107.48 108,142 +0.12(+0.11%)
Jul 16, 2015 106.98 107.37 106.85 107.36 96,503 +0.36(+0.33%)
Jul 15, 2015 106.86 107.23 106.77 107.00 87,243 +0.07(+0.07%)
Jul 14, 2015 106.79 106.98 106.70 106.93 107,547 +0.17(+0.16%)
Jul 13, 2015 106.31 106.88 106.31 106.76 124,709 +0.27(+0.25%)
Jul 10, 2015 106.50 106.71 106.28 106.49 54,054 -0.24(-0.22%)
Jul 09, 2015 106.85 107.08 106.62 106.73 122,010 -0.51(-0.48%)
Jul 08, 2015 106.98 107.26 106.90 107.24 80,365 +0.23(+0.21%)
Jul 07, 2015 107.33 107.47 107.00 107.01 81,987 +0.14(+0.13%)
Jul 06, 2015 106.95 107.08 106.62 106.87 147,010 +0.40(+0.38%)
Jul 02, 2015 106.74 106.47 106.47 106.47 129,100 +0.08(+0.08%)
Jul 01, 2015 106.72 106.81 106.39 106.39 155,385 -0.61(-0.57%)
Jun 30, 2015 106.80 107.03 106.55 107.00 345,608 -0.41(-0.38%)
Jun 29, 2015 106.87 107.49 106.71 107.41 177,722 +0.89(+0.84%)
Jun 26, 2015 106.64 106.70 106.50 106.52 60,895 -0.33(-0.31%)
Jun 25, 2015 107.03 107.09 106.75 106.85 207,215 -0.19(-0.18%)
Jun 24, 2015 106.84 107.09 106.72 107.04 137,716 +0.43(+0.40%)
Jun 23, 2015 106.66 106.98 106.61 106.61 186,899 -0.12(-0.11%)
Jun 22, 2015 106.87 107.00 106.65 106.73 73,480 -0.49(-0.46%)
Jun 19, 2015 107.12 107.24 106.96 107.22 72,436 +0.46(+0.43%)
Jun 18, 2015 106.73 106.91 106.58 106.76 354,600 -0.22(-0.21%)
Jun 17, 2015 106.81 107.10 106.50 106.98 297,750 +0.07(+0.07%)
Jun 16, 2015 106.79 106.98 106.69 106.91 112,127 +0.15(+0.14%)
Jun 15, 2015 106.90 107.05 106.60 106.76 236,374 +0.08(+0.07%)
Jun 12, 2015 106.69 106.88 106.57 106.68 479,992 +0.26(+0.24%)
Jun 11, 2015 106.39 106.54 106.25 106.42 280,895 +0.36(+0.34%)
Jun 10, 2015 106.16 106.36 106.03 106.06 236,757 -0.36(-0.34%)
Jun 09, 2015 106.80 106.90 106.40 106.42 325,705 -0.45(-0.42%)
Jun 08, 2015 106.85 107.11 106.84 106.87 72,763 +0.19(+0.18%)
Jun 05, 2015 106.87 107.04 106.57 106.68 62,784 -0.41(-0.38%)
Jun 04, 2015 107.04 107.19 106.80 107.09 223,548 +0.27(+0.25%)
Jun 03, 2015 107.34 107.34 106.80 106.82 114,229 -0.77(-0.72%)
Jun 02, 2015 107.63 107.78 107.37 107.59 126,675 -0.32(-0.30%)
Jun 01, 2015 108.34 108.34 107.84 107.91 78,763 -0.37(-0.34%)
May 29, 2015 108.21 108.57 108.13 108.28 137,955 -0.28(-0.26%)
May 28, 2015 108.56 108.66 108.41 108.56 46,025 -0.07(-0.06%)
May 27, 2015 108.42 108.63 108.25 108.63 96,131 +0.02(+0.02%)
May 26, 2015 108.18 108.64 108.09 108.61 134,300 +0.86(+0.80%)
May 22, 2015 107.80 107.75 107.75 107.75 157,900 -0.18(-0.17%)
May 21, 2015 107.70 107.98 107.60 107.93 90,464 +0.47(+0.44%)
May 20, 2015 107.32 107.62 107.28 107.46 116,533 +0.18(+0.17%)
May 19, 2015 107.37 107.60 107.24 107.28 121,556 -0.10(-0.09%)
May 18, 2015 107.49 107.81 107.28 107.38 131,199 -0.46(-0.43%)
May 15, 2015 107.58 107.93 107.50 107.84 147,950 +0.52(+0.48%)
May 14, 2015 107.22 107.47 107.05 107.32 215,084 -0.04(-0.04%)
May 13, 2015 107.80 107.80 107.14 107.36 125,099 -0.24(-0.23%)
May 12, 2015 107.53 107.76 107.30 107.60 86,442 +0.09(+0.09%)
May 11, 2015 107.96 108.02 107.50 107.51 204,879 -0.58(-0.54%)
May 08, 2015 108.21 108.37 107.97 108.09 72,856 +0.07(+0.06%)
May 07, 2015 107.68 108.09 107.68 108.02 140,438 +0.47(+0.44%)
May 06, 2015 107.79 107.99 107.50 107.55 299,898 -0.55(-0.51%)
May 05, 2015 108.37 108.37 107.79 108.10 343,190 -0.40(-0.37%)
May 04, 2015 108.68 108.79 108.40 108.50 257,616 -0.07(-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.