Pimco Active Bond TR ETF (NY: BOND )

91.65 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 89.96 89.99 89.83 89.98 207,629 +0.24(+0.27%)
May 30, 2019 89.57 89.75 89.57 89.73 93,194 +0.19(+0.21%)
May 29, 2019 89.60 89.64 89.55 89.55 173,434 -0.03(-0.03%)
May 28, 2019 89.48 89.64 89.48 89.57 172,548 +0.04(+0.05%)
May 24, 2019 89.37 89.53 89.36 89.53 97,777 +0.14(+0.15%)
May 23, 2019 89.28 89.45 89.28 89.39 247,666 +0.14(+0.15%)
May 22, 2019 89.28 89.28 89.20 89.26 89,067 +0.04(+0.05%)
May 21, 2019 89.31 89.31 89.17 89.22 198,724 -0.03(-0.04%)
May 20, 2019 89.33 89.33 89.19 89.25 121,488 -0.09(-0.10%)
May 17, 2019 89.35 89.35 89.24 89.34 164,422 -0.01(-0.01%)
May 16, 2019 89.30 89.35 89.23 89.35 164,619 +0.03(+0.03%)
May 15, 2019 89.36 89.36 89.25 89.33 170,535 +0.08(+0.09%)
May 14, 2019 89.22 89.24 89.17 89.24 127,027 +0.08(+0.09%)
May 13, 2019 89.16 89.21 89.09 89.17 164,247 +0.08(+0.09%)
May 10, 2019 89.10 89.13 89.05 89.08 93,989 +0.08(+0.09%)
May 09, 2019 89.03 89.10 88.96 89.01 101,396 +0.04(+0.05%)
May 08, 2019 88.99 89.12 88.95 88.96 126,603 -0.04(-0.05%)
May 07, 2019 88.99 89.08 88.98 89.01 142,789 +0.05(+0.06%)
May 06, 2019 89.04 89.04 88.92 88.95 79,606 +0.10(+0.11%)
May 03, 2019 88.76 88.90 88.76 88.85 113,403 +0.13(+0.14%)
May 02, 2019 88.79 88.79 88.64 88.73 126,245 -0.06(-0.07%)
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.