Pimco Active Bond TR ETF (NY: BOND )

94.82 -0.31 (-0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 76.34 76.38 76.28 76.33 352,427 +0.00(+0.00%)
Jun 27, 2014 76.30 76.35 76.27 76.33 269,635 +0.04(+0.06%)
Jun 26, 2014 76.23 76.29 76.16 76.29 288,258 +0.08(+0.11%)
Jun 25, 2014 76.18 76.26 76.16 76.20 225,996 +0.04(+0.06%)
Jun 24, 2014 76.10 76.20 76.03 76.16 241,804 +0.24(+0.31%)
Jun 23, 2014 76.06 76.07 75.91 75.92 243,282 -0.27(-0.35%)
Jun 20, 2014 76.07 76.19 75.96 76.19 212,363 +0.15(+0.19%)
Jun 19, 2014 76.06 76.22 75.94 76.04 215,256 -0.01(-0.01%)
Jun 18, 2014 75.95 76.07 75.92 76.05 243,461 +0.12(+0.16%)
Jun 17, 2014 75.99 75.99 75.90 75.93 224,401 -0.12(-0.16%)
Jun 16, 2014 76.03 76.06 75.95 76.05 186,613 -0.02(-0.03%)
Jun 13, 2014 75.92 76.11 75.87 76.08 364,991 -0.06(-0.07%)
Jun 12, 2014 76.04 76.16 75.95 76.13 185,856 +0.18(+0.24%)
Jun 11, 2014 76.00 76.04 75.90 75.95 225,656 -0.00(-0.00%)
Jun 10, 2014 75.98 75.99 75.88 75.96 181,699 +0.00(+0.00%)
Jun 06, 2014 75.92 76.08 75.84 75.95 233,116 +0.02(+0.03%)
Jun 05, 2014 75.73 75.97 75.73 75.93 245,421 +0.22(+0.30%)
Jun 04, 2014 75.80 75.82 75.71 75.71 269,867 -0.11(-0.15%)
Jun 03, 2014 75.92 76.01 75.80 75.82 306,395 -0.20(-0.27%)
Jun 02, 2014 76.13 76.13 75.97 76.02 402,060 -0.18(-0.24%)
May 30, 2014 76.14 76.20 76.03 76.20 372,562 +0.14(+0.18%)
May 29, 2014 76.26 76.26 76.06 76.06 238,193 -0.07(-0.09%)
May 28, 2014 76.02 76.17 76.02 76.13 199,755 +0.22(+0.29%)
May 27, 2014 75.90 75.97 75.80 75.91 254,404 +0.04(+0.06%)
May 23, 2014 75.83 75.87 75.87 75.87 573,154 +0.18(+0.24%)
May 22, 2014 75.67 75.76 75.64 75.69 298,745 -0.00(-0.00%)
May 21, 2014 75.70 75.73 75.59 75.69 158,250 -0.04(-0.05%)
May 20, 2014 75.71 75.79 75.64 75.73 224,437 -0.01(-0.01%)
May 19, 2014 75.86 75.91 75.73 75.74 259,577 -0.08(-0.10%)
May 16, 2014 75.78 75.88 75.74 75.81 259,428 -0.10(-0.14%)
May 15, 2014 75.84 75.97 75.82 75.92 337,590 +0.11(+0.15%)
May 14, 2014 75.68 75.82 75.66 75.81 446,983 +0.15(+0.19%)
May 13, 2014 75.51 75.68 75.48 75.66 426,837 +0.18(+0.24%)
May 12, 2014 75.55 75.61 75.43 75.48 425,533 -0.10(-0.13%)
May 09, 2014 75.59 75.59 75.46 75.57 330,517 -0.01(-0.02%)
May 08, 2014 75.45 75.61 75.42 75.59 693,252 +0.21(+0.28%)
May 07, 2014 75.32 75.48 75.31 75.38 390,421 +0.01(+0.02%)
May 06, 2014 75.39 75.39 75.30 75.36 174,297 -0.02(-0.03%)
May 05, 2014 75.42 75.45 75.30 75.39 455,069 +0.03(+0.05%)
May 02, 2014 75.16 75.36 75.11 75.35 162,723 +0.01(+0.02%)
May 01, 2014 75.11 75.34 75.08 75.34 370,459 +0.26(+0.34%)
Apr 30, 2014 75.07 75.16 75.02 75.08 441,500 +0.02(+0.03%)
Apr 29, 2014 74.96 75.06 74.94 75.06 236,158 +0.06(+0.07%)
Apr 28, 2014 74.98 75.06 74.90 75.00 302,097 -0.06(-0.08%)
Apr 25, 2014 75.06 75.15 75.04 75.06 147,673 +0.06(+0.07%)
Apr 24, 2014 74.97 75.02 74.91 75.01 226,347 +0.02(+0.03%)
Apr 23, 2014 74.99 75.05 74.95 74.99 214,375 +0.10(+0.14%)
Apr 22, 2014 74.92 74.94 74.85 74.88 210,408 -0.08(-0.10%)
Apr 21, 2014 74.92 74.99 74.86 74.96 238,423 +0.21(+0.28%)
Apr 17, 2014 75.01 74.75 74.75 74.75 263,831 -0.26(-0.34%)
Apr 16, 2014 75.02 75.06 74.93 75.01 300,078 -0.08(-0.11%)
Apr 15, 2014 75.02 75.11 74.92 75.09 354,923 +0.15(+0.21%)
Apr 14, 2014 74.99 75.04 74.91 74.94 261,072 -0.17(-0.23%)
Apr 11, 2014 74.99 75.11 74.92 75.11 175,628 +0.22(+0.29%)
Apr 10, 2014 74.82 75.02 74.77 74.90 401,011 +0.07(+0.09%)
Apr 09, 2014 74.72 74.89 74.65 74.83 349,887 +0.02(+0.03%)
Apr 08, 2014 74.76 74.84 74.73 74.80 335,117 -0.00(-0.00%)
Apr 07, 2014 74.76 74.85 74.74 74.81 836,705 +0.13(+0.17%)
Apr 04, 2014 74.62 74.77 74.62 74.68 389,030 +0.17(+0.23%)
Apr 03, 2014 74.46 74.57 74.42 74.51 347,350 +0.02(+0.03%)
Apr 02, 2014 74.43 74.49 74.39 74.49 524,266 -0.08(-0.11%)
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.