Pimco Active Bond TR ETF (NY: BOND )

89.12 +0.04 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 80.16 80.28 79.89 80.18 493,805 +0.09(+0.11%)
Aug 28, 2015 80.17 80.22 79.95 80.09 198,156 +0.26(+0.33%)
Aug 27, 2015 79.78 79.95 79.68 79.83 233,807 -0.05(-0.06%)
Aug 26, 2015 79.80 80.08 79.73 79.87 314,312 -0.19(-0.23%)
Aug 25, 2015 79.95 80.28 79.80 80.06 537,853 -0.37(-0.46%)
Aug 24, 2015 80.63 80.64 80.22 80.42 442,683 -0.17(-0.21%)
Aug 21, 2015 80.41 80.64 80.33 80.60 815,092 +0.13(+0.16%)
Aug 20, 2015 80.39 80.50 80.36 80.47 425,406 +0.07(+0.09%)
Aug 19, 2015 80.06 80.39 79.98 80.39 181,801 +0.41(+0.52%)
Aug 18, 2015 80.08 80.11 79.97 79.98 201,690 -0.12(-0.15%)
Aug 17, 2015 80.22 80.29 80.10 80.10 115,246 +0.01(+0.01%)
Aug 14, 2015 79.97 80.22 79.96 80.10 124,886 -0.07(-0.08%)
Aug 13, 2015 80.26 80.40 80.16 80.16 155,205 -0.14(-0.18%)
Aug 12, 2015 80.39 80.59 80.30 80.31 106,159 -0.26(-0.33%)
Aug 11, 2015 80.42 80.59 80.31 80.57 283,699 +0.38(+0.48%)
Aug 10, 2015 80.20 80.37 80.15 80.19 333,973 -0.24(-0.29%)
Aug 07, 2015 80.22 80.50 80.17 80.42 456,676 +0.33(+0.42%)
Aug 06, 2015 80.03 80.22 79.98 80.09 227,788 +0.13(+0.16%)
Aug 05, 2015 80.06 80.13 79.91 79.96 353,121 -0.18(-0.22%)
Aug 04, 2015 80.33 80.48 80.13 80.14 298,026 -0.51(-0.63%)
Aug 03, 2015 80.38 80.72 80.38 80.65 175,374 +0.21(+0.26%)
Jul 31, 2015 80.48 80.68 80.43 80.44 423,481 +0.04(+0.06%)
Jul 30, 2015 80.34 80.42 80.29 80.39 172,153 +0.21(+0.26%)
Jul 29, 2015 80.25 80.27 80.03 80.19 140,556 -0.06(-0.07%)
Jul 28, 2015 80.20 80.44 80.20 80.25 1,187,418 -0.10(-0.13%)
Jul 27, 2015 80.56 80.56 80.30 80.35 139,231 -0.13(-0.17%)
Jul 24, 2015 80.47 80.57 80.34 80.48 108,788 +0.00(+0.00%)
Jul 23, 2015 80.31 80.57 80.20 80.48 96,164 +0.06(+0.07%)
Jul 22, 2015 80.19 80.42 80.16 80.42 1,175,001 +0.27(+0.34%)
Jul 21, 2015 80.12 80.24 80.06 80.16 149,065 +0.07(+0.08%)
Jul 20, 2015 80.13 80.26 80.05 80.09 293,761 -0.19(-0.23%)
Jul 17, 2015 80.07 80.29 80.07 80.28 144,790 +0.09(+0.11%)
Jul 16, 2015 79.90 80.19 79.81 80.19 129,206 +0.27(+0.33%)
Jul 15, 2015 79.81 80.09 79.75 79.92 116,808 +0.06(+0.07%)
Jul 14, 2015 79.76 79.90 79.69 79.86 143,993 +0.13(+0.16%)
Jul 13, 2015 79.40 79.83 79.40 79.74 166,971 +0.20(+0.25%)
Jul 10, 2015 79.54 79.70 79.38 79.54 72,372 -0.18(-0.22%)
Jul 09, 2015 79.80 79.98 79.64 79.72 163,357 -0.38(-0.48%)
Jul 08, 2015 79.90 80.11 79.84 80.10 107,599 +0.17(+0.21%)
Jul 07, 2015 80.16 80.27 79.92 79.92 109,771 +0.10(+0.13%)
Jul 06, 2015 79.88 79.98 79.63 79.82 196,830 +0.30(+0.38%)
Jul 02, 2015 79.72 79.52 79.52 79.52 172,850 +0.06(+0.08%)
Jul 01, 2015 79.71 79.77 79.46 79.46 208,043 -0.46(-0.57%)
Jun 30, 2015 79.77 79.94 79.58 79.92 462,731 -0.08(-0.10%)
Jun 29, 2015 79.60 80.06 79.48 80.00 238,616 +0.66(+0.84%)
Jun 26, 2015 79.43 79.47 79.32 79.34 81,760 -0.25(-0.31%)
Jun 25, 2015 79.72 79.76 79.51 79.58 278,215 -0.14(-0.18%)
Jun 24, 2015 79.57 79.76 79.49 79.72 184,903 +0.32(+0.40%)
Jun 23, 2015 79.44 79.68 79.40 79.40 250,938 -0.09(-0.11%)
Jun 22, 2015 79.60 79.69 79.43 79.49 98,657 -0.37(-0.46%)
Jun 19, 2015 79.78 79.87 79.66 79.86 97,255 +0.34(+0.43%)
Jun 18, 2015 79.49 79.63 79.38 79.52 476,100 -0.16(-0.21%)
Jun 17, 2015 79.55 79.77 79.32 79.68 399,771 +0.05(+0.07%)
Jun 16, 2015 79.54 79.68 79.47 79.63 150,546 +0.11(+0.14%)
Jun 15, 2015 79.62 79.73 79.40 79.52 317,365 +0.06(+0.08%)
Jun 12, 2015 79.46 79.60 79.37 79.46 644,456 +0.19(+0.24%)
Jun 11, 2015 79.24 79.35 79.14 79.26 377,140 +0.27(+0.34%)
Jun 10, 2015 79.07 79.22 78.97 78.99 317,879 -0.27(-0.34%)
Jun 09, 2015 79.54 79.62 79.25 79.26 437,304 -0.34(-0.42%)
Jun 08, 2015 79.58 79.78 79.57 79.60 97,694 +0.14(+0.18%)
Jun 05, 2015 79.60 79.72 79.37 79.46 84,296 -0.31(-0.38%)
Jun 04, 2015 79.72 79.84 79.54 79.76 300,144 +0.20(+0.25%)
Jun 03, 2015 79.95 79.95 79.55 79.56 153,368 -0.57(-0.72%)
Jun 02, 2015 80.16 80.28 79.97 80.13 170,078 -0.24(-0.30%)
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.