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, 2019 107.73 107.84 107.57 107.74 130,966 +0.09(+0.08%)
Jul 30, 2019 107.61 107.70 107.54 107.65 118,095 -0.05(-0.05%)
Jul 29, 2019 107.69 107.71 107.61 107.70 104,999 +0.02(+0.02%)
Jul 26, 2019 107.67 107.68 107.50 107.68 80,800 +0.06(+0.06%)
Jul 25, 2019 107.53 107.62 107.47 107.62 156,336 -0.10(-0.09%)
Jul 24, 2019 107.57 107.72 107.57 107.72 112,053 +0.24(+0.22%)
Jul 23, 2019 107.48 107.56 107.37 107.48 87,855 -0.05(-0.05%)
Jul 22, 2019 107.52 107.66 107.52 107.53 315,726 -0.02(-0.02%)
Jul 19, 2019 107.50 107.57 107.39 107.55 97,800 +0.01(+0.01%)
Jul 18, 2019 107.44 107.56 107.35 107.54 123,913 +0.05(+0.05%)
Jul 17, 2019 107.20 107.49 107.20 107.49 278,807 +0.32(+0.30%)
Jul 16, 2019 107.00 107.17 106.91 107.17 75,658 -0.05(-0.05%)
Jul 15, 2019 107.11 107.28 107.11 107.22 116,413 +0.06(+0.06%)
Jul 12, 2019 107.24 107.24 107.09 107.16 135,700 +0.06(+0.06%)
Jul 11, 2019 107.31 107.40 107.10 107.10 102,736 -0.24(-0.22%)
Jul 10, 2019 107.40 107.45 107.25 107.34 158,496 +0.07(+0.07%)
Jul 09, 2019 107.34 107.34 107.20 107.27 124,505 -0.07(-0.07%)
Jul 08, 2019 107.37 107.44 107.30 107.34 140,659 +0.02(+0.02%)
Jul 05, 2019 107.43 107.43 107.06 107.32 172,500 -0.34(-0.32%)
Jul 03, 2019 107.45 107.68 107.45 107.66 119,500 +0.19(+0.18%)
Jul 02, 2019 107.42 107.56 107.35 107.47 257,365 +0.05(+0.05%)
Jul 01, 2019 107.35 107.46 107.18 107.42 247,732 -0.06(-0.06%)
Jun 28, 2019 107.50 107.64 107.48 107.48 154,700 -0.02(-0.02%)
Jun 27, 2019 107.35 107.58 107.35 107.50 155,095 +0.21(+0.20%)
Jun 26, 2019 107.44 107.44 107.23 107.29 78,903 -0.14(-0.13%)
Jun 25, 2019 107.48 107.54 107.33 107.43 101,486 +0.09(+0.08%)
Jun 24, 2019 107.18 107.39 107.18 107.34 149,654 +0.22(+0.21%)
Jun 21, 2019 107.27 107.28 107.12 107.12 143,600 -0.23(-0.21%)
Jun 20, 2019 107.27 107.51 107.27 107.35 242,116 +0.15(+0.14%)
Jun 19, 2019 106.75 107.29 106.75 107.20 120,547 +0.33(+0.31%)
Jun 18, 2019 106.91 107.01 106.78 106.87 167,273 +0.02(+0.02%)
Jun 17, 2019 106.72 106.85 106.71 106.85 150,908 +0.06(+0.06%)
Jun 14, 2019 106.73 106.82 106.71 106.79 104,400 -0.04(-0.04%)
Jun 13, 2019 106.58 106.83 106.58 106.83 126,740 +0.19(+0.18%)
Jun 12, 2019 106.59 106.65 106.57 106.64 110,684 +0.05(+0.05%)
Jun 11, 2019 106.53 106.59 106.48 106.59 122,990 +0.09(+0.08%)
Jun 10, 2019 106.60 106.61 106.50 106.50 107,850 -0.23(-0.22%)
Jun 07, 2019 106.74 106.74 106.64 106.73 84,900 +0.26(+0.24%)
Jun 06, 2019 106.53 106.63 106.45 106.47 109,849 -0.09(-0.08%)
Jun 05, 2019 106.62 106.65 106.49 106.56 93,065 +0.06(+0.06%)
Jun 04, 2019 106.33 106.51 106.33 106.50 98,132 +0.06(+0.06%)
Jun 03, 2019 106.40 106.57 106.28 106.44 145,524 -0.07(-0.07%)
May 31, 2019 106.49 106.52 106.33 106.51 175,400 +0.29(+0.27%)
May 30, 2019 106.03 106.24 106.03 106.22 78,728 +0.22(+0.21%)
May 29, 2019 106.06 106.11 106.00 106.00 146,513 -0.03(-0.03%)
May 28, 2019 105.92 106.11 105.92 106.03 145,764 +0.05(+0.05%)
May 24, 2019 105.79 105.98 105.78 105.98 82,600 +0.16(+0.15%)
May 23, 2019 105.69 105.89 105.69 105.82 209,222 +0.16(+0.15%)
May 22, 2019 105.68 105.68 105.59 105.66 75,242 +0.05(+0.05%)
May 21, 2019 105.72 105.72 105.56 105.61 167,877 -0.04(-0.04%)
May 20, 2019 105.75 105.75 105.58 105.65 102,630 -0.11(-0.10%)
May 17, 2019 105.77 105.77 105.64 105.76 138,900 -0.01(-0.01%)
May 16, 2019 105.71 105.77 105.62 105.77 139,066 +0.03(+0.03%)
May 15, 2019 105.78 105.78 105.64 105.74 144,064 +0.10(+0.09%)
May 14, 2019 105.61 105.64 105.55 105.64 107,309 +0.09(+0.09%)
May 13, 2019 105.54 105.60 105.46 105.55 138,752 +0.10(+0.09%)
May 10, 2019 105.47 105.51 105.41 105.45 79,400 +0.09(+0.09%)
May 09, 2019 105.39 105.47 105.30 105.36 85,657 +0.05(+0.05%)
May 08, 2019 105.34 105.50 105.30 105.31 106,951 -0.05(-0.05%)
May 07, 2019 105.34 105.45 105.33 105.36 120,625 +0.06(+0.06%)
May 06, 2019 105.40 105.40 105.25 105.30 67,249 +0.12(+0.11%)
May 03, 2019 105.07 105.24 105.07 105.18 95,800 +0.15(+0.14%)
May 02, 2019 105.11 105.11 104.92 105.03 106,649 -0.07(-0.07%)
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.