Pimco Active Bond TR ETF (NY: BOND )

93.11 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 93.38 93.38 92.91 93.11 124,581 +0.02(+0.02%)
Mar 23, 2023 92.83 93.15 92.76 93.09 119,373 +0.20(+0.22%)
Mar 22, 2023 92.05 92.91 91.32 92.89 183,786 +0.86(+0.93%)
Mar 21, 2023 92.02 92.17 91.90 92.03 181,333 -0.92(-0.99%)
Mar 20, 2023 92.63 92.95 92.08 92.95 201,765 +0.45(+0.49%)
Mar 17, 2023 92.43 92.80 92.43 92.50 165,027 +0.38(+0.41%)
Mar 16, 2023 92.46 92.58 91.95 92.12 751,713 -0.12(-0.13%)
Mar 15, 2023 92.61 92.75 91.88 92.24 157,419 +0.31(+0.34%)
Mar 14, 2023 92.13 92.18 91.69 91.93 338,464 -0.39(-0.42%)
Mar 13, 2023 91.90 92.98 91.90 92.32 209,843 +0.46(+0.50%)
Mar 10, 2023 91.79 92.02 91.59 91.86 291,964 +0.88(+0.97%)
Mar 09, 2023 90.89 91.12 90.70 90.98 150,997 +0.27(+0.30%)
Mar 08, 2023 91.01 91.10 90.56 90.71 253,387 -0.11(-0.12%)
Mar 07, 2023 91.07 91.08 90.72 90.82 151,122 -0.04(-0.04%)
Mar 06, 2023 91.35 91.35 90.84 90.86 256,960 -0.13(-0.14%)
Mar 03, 2023 90.94 90.99 90.62 90.99 161,195 +0.59(+0.65%)
Mar 02, 2023 90.27 90.45 90.26 90.40 280,308 -0.29(-0.32%)
Mar 01, 2023 91.13 91.17 90.68 90.69 258,385 -0.49(-0.54%)
Feb 28, 2023 90.96 91.19 90.87 91.18 129,665 +0.04(+0.04%)
Feb 27, 2023 91.30 91.31 91.06 91.14 724,149 +0.11(+0.12%)
Feb 24, 2023 91.01 91.11 90.91 91.03 206,748 -0.45(-0.49%)
Feb 23, 2023 91.06 91.49 91.06 91.48 197,422 +0.28(+0.31%)
Feb 22, 2023 91.23 91.40 91.17 91.20 135,666 +0.22(+0.24%)
Feb 21, 2023 91.29 91.34 90.98 90.98 205,855 -0.70(-0.76%)
Feb 17, 2023 91.66 91.72 91.39 91.68 158,594 +0.02(+0.02%)
Feb 16, 2023 91.72 91.85 91.58 91.66 219,866 -0.27(-0.29%)
Feb 15, 2023 92.01 92.13 91.87 91.93 197,771 -0.23(-0.25%)
Feb 14, 2023 92.42 92.46 92.01 92.16 223,060 -0.27(-0.29%)
Feb 13, 2023 92.31 92.46 92.28 92.43 131,821 +0.19(+0.21%)
Feb 10, 2023 92.54 92.54 92.20 92.24 166,532 -0.29(-0.31%)
Feb 09, 2023 93.14 93.15 92.49 92.53 187,303 -0.27(-0.29%)
Feb 08, 2023 92.85 92.86 92.62 92.79 221,281 +0.14(+0.15%)
Feb 07, 2023 92.87 92.97 92.62 92.66 199,575 +0.10(+0.11%)
Feb 06, 2023 93.20 93.20 92.56 92.56 466,150 -0.78(-0.83%)
Feb 03, 2023 93.44 93.58 93.30 93.33 557,020 -0.60(-0.64%)
Feb 02, 2023 94.23 94.27 93.91 93.93 210,332 +0.03(+0.03%)
Feb 01, 2023 93.49 93.91 93.24 93.90 291,790 +0.58(+0.62%)
Jan 31, 2023 93.42 93.42 92.97 93.32 369,222 +0.33(+0.35%)
Jan 30, 2023 93.09 93.17 92.98 93.00 237,367 -0.16(-0.17%)
Jan 27, 2023 93.01 93.22 93.01 93.15 240,107 -0.11(-0.12%)
Jan 26, 2023 93.24 93.43 93.10 93.26 436,726 -0.05(-0.05%)
Jan 25, 2023 93.92 93.92 93.12 93.31 360,619 +0.37(+0.40%)
Jan 24, 2023 92.93 93.23 92.71 92.95 667,149 +0.13(+0.14%)
Jan 23, 2023 92.85 93.01 92.73 92.82 698,208 -0.18(-0.19%)
Jan 20, 2023 93.04 93.15 92.85 93.00 329,545 -0.33(-0.35%)
Jan 19, 2023 93.31 93.42 93.21 93.32 230,783 -0.10(-0.11%)
Jan 18, 2023 93.55 93.59 93.14 93.42 267,530 +0.84(+0.91%)
Jan 17, 2023 92.33 92.77 92.33 92.58 320,102 -0.06(-0.06%)
Jan 13, 2023 92.65 92.88 92.59 92.64 241,971 -0.40(-0.43%)
Jan 12, 2023 92.59 93.03 92.24 93.03 180,643 +0.85(+0.93%)
Jan 11, 2023 91.94 92.18 91.90 92.18 332,889 +0.57(+0.62%)
Jan 10, 2023 91.61 91.76 91.45 91.61 273,239 -0.25(-0.27%)
Jan 09, 2023 91.66 91.97 91.54 91.86 386,551 +0.23(+0.25%)
Jan 06, 2023 90.92 91.70 90.83 91.63 487,275 +0.84(+0.93%)
Jan 05, 2023 90.45 90.80 90.38 90.79 277,552 -0.06(-0.07%)
Jan 04, 2023 90.98 90.98 90.67 90.85 268,251 +0.43(+0.47%)
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.