Pimco Active Bond TR ETF (NY: BOND )

96.37 -0.90 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 106.65 106.72 106.50 106.50 277,147 -0.40(-0.37%)
Feb 27, 2014 106.77 106.91 106.66 106.90 209,858 +0.17(+0.16%)
Feb 26, 2014 106.54 106.79 106.54 106.73 282,285 +0.14(+0.14%)
Feb 25, 2014 106.51 106.73 106.48 106.59 236,857 +0.25(+0.23%)
Feb 24, 2014 106.44 106.46 106.30 106.34 639,093 -0.12(-0.11%)
Feb 21, 2014 106.25 106.54 106.25 106.46 219,144 +0.18(+0.17%)
Feb 20, 2014 106.30 106.42 106.24 106.28 171,716 -0.13(-0.12%)
Feb 19, 2014 106.70 106.71 106.40 106.41 273,860 -0.20(-0.19%)
Feb 18, 2014 106.50 106.68 106.40 106.61 284,417 +0.14(+0.13%)
Feb 14, 2014 106.46 106.47 106.47 106.47 215,300 -0.08(-0.08%)
Feb 13, 2014 106.44 106.62 106.36 106.55 119,907 +0.29(+0.27%)
Feb 12, 2014 106.43 106.49 106.20 106.26 267,329 -0.20(-0.19%)
Feb 11, 2014 106.60 106.60 106.39 106.46 305,483 -0.35(-0.33%)
Feb 10, 2014 106.62 106.82 106.50 106.81 210,411 +0.41(+0.39%)
Feb 07, 2014 106.30 106.62 106.28 106.40 206,946 +0.02(+0.02%)
Feb 06, 2014 106.24 106.38 106.12 106.38 231,021 +0.11(+0.10%)
Feb 05, 2014 106.44 106.49 106.26 106.27 199,787 -0.17(-0.16%)
Feb 04, 2014 106.30 106.46 106.24 106.44 231,224 -0.23(-0.22%)
Feb 03, 2014 106.27 106.67 106.17 106.67 404,408 +0.39(+0.37%)
Jan 31, 2014 106.35 106.41 106.15 106.28 647,177 +0.00(+0.00%)
Jan 30, 2014 106.27 106.35 106.16 106.28 744,932 -0.02(-0.02%)
Jan 29, 2014 106.18 106.45 106.11 106.30 280,416 +0.26(+0.25%)
Jan 28, 2014 105.87 106.08 105.87 106.04 452,648 +0.19(+0.18%)
Jan 27, 2014 106.00 106.17 105.82 105.85 251,022 -0.13(-0.12%)
Jan 24, 2014 105.95 106.19 105.93 105.98 451,083 -0.01(-0.01%)
Jan 23, 2014 105.81 106.07 105.77 105.99 346,437 +0.39(+0.37%)
Jan 22, 2014 105.64 105.83 105.60 105.60 481,022 -0.29(-0.28%)
Jan 21, 2014 105.65 105.97 105.65 105.89 421,324 -0.10(-0.09%)
Jan 17, 2014 105.72 105.99 105.99 105.99 577,800 +0.30(+0.28%)
Jan 16, 2014 105.74 105.84 105.57 105.69 356,135 +0.40(+0.38%)
Jan 15, 2014 105.54 105.60 105.29 105.29 415,266 -0.25(-0.24%)
Jan 14, 2014 105.66 105.74 105.42 105.54 285,298 -0.36(-0.34%)
Jan 13, 2014 105.65 105.92 105.52 105.90 421,421 +0.19(+0.18%)
Jan 10, 2014 105.34 105.73 105.34 105.71 347,772 +0.82(+0.78%)
Jan 09, 2014 104.96 105.05 104.79 104.89 254,258 +0.09(+0.09%)
Jan 08, 2014 104.90 105.04 104.76 104.80 370,588 -0.21(-0.20%)
Jan 07, 2014 105.00 105.07 104.92 105.01 297,325 +0.10(+0.10%)
Jan 06, 2014 104.84 104.97 104.83 104.91 332,023 +0.07(+0.07%)
Jan 03, 2014 104.67 104.94 104.67 104.84 289,750 +0.00(+0.00%)
Jan 02, 2014 104.71 104.90 104.71 104.84 387,788 +0.10(+0.10%)
Dec 31, 2013 104.58 104.74 104.74 104.74 454,200 -0.02(-0.02%)
Dec 30, 2013 104.63 104.76 104.59 104.76 508,613 +0.32(+0.31%)
Dec 27, 2013 104.37 104.61 104.37 104.44 397,365 -0.07(-0.07%)
Dec 26, 2013 104.53 104.60 104.48 104.51 528,616 -0.07(-0.07%)
Dec 24, 2013 104.62 104.70 104.54 104.58 181,953 -0.26(-0.25%)
Dec 23, 2013 104.85 105.02 104.81 104.84 402,740 -0.08(-0.08%)
Dec 20, 2013 104.93 105.04 104.75 104.92 393,281 +0.13(+0.12%)
Dec 19, 2013 104.67 104.94 104.67 104.79 284,736 -0.36(-0.34%)
Dec 18, 2013 105.09 105.45 105.09 105.15 360,793 -0.11(-0.10%)
Dec 17, 2013 104.93 105.30 104.93 105.26 226,987 +0.17(+0.16%)
Dec 16, 2013 105.23 105.41 105.07 105.09 617,598 +0.12(+0.11%)
Dec 13, 2013 105.02 105.08 104.93 104.97 385,999 +0.03(+0.03%)
Dec 12, 2013 105.16 105.16 104.93 104.94 428,310 -0.22(-0.21%)
Dec 11, 2013 105.52 105.53 105.16 105.16 305,124 -0.69(-0.65%)
Dec 10, 2013 105.97 105.98 105.73 105.85 427,764 +0.22(+0.21%)
Dec 09, 2013 105.57 105.70 105.51 105.63 393,418 +0.09(+0.09%)
Dec 06, 2013 105.34 105.57 105.34 105.54 378,412 +0.21(+0.20%)
Dec 05, 2013 105.42 105.55 105.27 105.33 743,353 -0.19(-0.18%)
Dec 04, 2013 105.76 105.76 105.44 105.52 721,482 -0.32(-0.30%)
Dec 03, 2013 105.90 106.08 105.82 105.84 390,819 +0.04(+0.04%)
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.