Pimco Active Bond TR ETF (NY: BOND )

91.79 -0.14 (-0.15%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 81.73 82.03 81.73 81.96 543,381 +0.19(+0.24%)
Mar 30, 2015 81.72 81.85 81.55 81.77 193,602 -0.04(-0.05%)
Mar 27, 2015 81.60 81.91 81.60 81.81 119,926 +0.39(+0.48%)
Mar 26, 2015 81.58 81.68 81.36 81.41 323,316 -0.47(-0.57%)
Mar 25, 2015 82.09 82.09 81.80 81.88 146,916 -0.04(-0.05%)
Mar 24, 2015 81.86 81.97 81.73 81.92 181,021 +0.12(+0.14%)
Mar 23, 2015 81.88 82.10 81.73 81.81 301,408 -0.07(-0.08%)
Mar 20, 2015 82.05 82.24 81.82 81.87 163,264 +0.07(+0.09%)
Mar 19, 2015 81.69 81.91 81.61 81.80 301,819 +0.07(+0.09%)
Mar 18, 2015 81.46 81.73 81.25 81.73 345,779 +0.41(+0.50%)
Mar 17, 2015 81.24 81.35 81.11 81.32 202,296 +0.12(+0.14%)
Mar 16, 2015 81.26 81.26 81.07 81.20 124,929 -0.02(-0.02%)
Mar 13, 2015 81.18 81.36 81.07 81.22 106,289 +0.08(+0.10%)
Mar 12, 2015 81.42 81.45 81.09 81.14 230,848 -0.19(-0.23%)
Mar 11, 2015 81.17 81.34 81.02 81.32 194,194 +0.19(+0.24%)
Mar 10, 2015 80.98 81.14 80.86 81.13 291,177 +0.25(+0.30%)
Mar 09, 2015 80.63 80.92 80.63 80.89 407,065 +0.26(+0.32%)
Mar 06, 2015 81.03 81.10 80.62 80.63 179,113 -0.62(-0.76%)
Mar 05, 2015 81.20 81.25 81.07 81.24 126,347 +0.12(+0.15%)
Mar 04, 2015 81.13 81.21 81.06 81.12 173,475 +0.09(+0.11%)
Mar 03, 2015 81.12 81.19 81.00 81.03 146,473 -0.10(-0.12%)
Mar 02, 2015 81.50 81.50 81.13 81.13 187,624 -0.25(-0.31%)
Feb 27, 2015 81.36 81.55 81.24 81.38 394,032 +0.09(+0.11%)
Feb 26, 2015 81.43 81.52 81.22 81.29 247,222 -0.19(-0.23%)
Feb 25, 2015 81.41 81.52 81.30 81.48 279,328 +0.13(+0.16%)
Feb 24, 2015 81.03 81.42 80.96 81.35 255,007 +0.36(+0.45%)
Feb 23, 2015 80.81 81.04 80.75 80.99 243,644 +0.27(+0.33%)
Feb 20, 2015 80.81 81.16 80.72 80.72 212,932 -0.13(-0.16%)
Feb 19, 2015 80.95 80.98 80.74 80.85 155,160 -0.14(-0.17%)
Feb 18, 2015 80.77 81.01 80.62 80.99 160,845 +0.24(+0.29%)
Feb 17, 2015 80.95 81.10 80.75 80.75 547,840 -0.22(-0.27%)
Feb 13, 2015 81.00 80.98 80.98 80.98 1,081,350 -0.07(-0.09%)
Feb 12, 2015 81.16 81.19 81.02 81.05 190,437 -0.04(-0.05%)
Feb 11, 2015 81.07 81.17 80.89 81.09 203,891 +0.07(+0.09%)
Feb 10, 2015 81.12 81.23 81.01 81.02 185,244 -0.20(-0.25%)
Feb 09, 2015 81.21 81.38 81.07 81.22 146,303 +0.24(+0.29%)
Feb 06, 2015 81.29 81.29 80.97 80.98 424,376 -0.49(-0.60%)
Feb 05, 2015 81.61 81.61 81.41 81.47 295,392 -0.14(-0.17%)
Feb 04, 2015 81.45 81.64 81.25 81.61 251,248 +0.10(+0.13%)
Feb 03, 2015 81.81 81.84 81.44 81.51 424,503 -0.45(-0.54%)
Feb 02, 2015 81.74 81.98 81.71 81.95 192,757 -0.12(-0.14%)
Jan 30, 2015 81.87 82.07 81.87 82.07 604,185 +0.55(+0.67%)
Jan 29, 2015 81.61 81.74 81.45 81.52 160,633 -0.07(-0.09%)
Jan 28, 2015 81.32 81.78 81.32 81.60 279,348 +0.19(+0.24%)
Jan 27, 2015 81.49 81.49 81.25 81.41 235,593 +0.13(+0.15%)
Jan 26, 2015 81.32 81.42 81.20 81.28 417,047 +0.03(+0.04%)
Jan 23, 2015 81.11 81.37 81.11 81.25 162,620 +0.26(+0.32%)
Jan 22, 2015 81.12 81.14 80.84 80.99 126,787 -0.09(-0.11%)
Jan 21, 2015 81.03 81.26 81.00 81.08 367,393 -0.13(-0.16%)
Jan 20, 2015 81.12 81.27 81.04 81.21 149,823 +0.26(+0.32%)
Jan 16, 2015 81.12 81.19 80.94 80.95 382,616 -0.19(-0.23%)
Jan 15, 2015 80.84 81.21 80.78 81.13 197,847 +0.39(+0.49%)
Jan 14, 2015 80.78 80.89 80.67 80.74 205,358 +0.16(+0.19%)
Jan 13, 2015 80.49 80.65 80.45 80.58 203,921 -0.01(-0.01%)
Jan 12, 2015 80.47 80.64 80.43 80.59 122,834 +0.18(+0.22%)
Jan 09, 2015 80.21 80.51 80.19 80.41 295,168 +0.12(+0.15%)
Jan 08, 2015 80.21 80.32 80.12 80.29 175,708 -0.07(-0.08%)
Jan 07, 2015 80.31 80.44 80.15 80.36 285,843 +0.06(+0.07%)
Jan 06, 2015 80.18 80.49 80.11 80.30 290,249 +0.19(+0.23%)
Jan 05, 2015 79.97 80.14 79.85 80.12 140,461 +0.23(+0.29%)
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.