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, 2023 87.43 87.76 87.38 87.66 256,533 +0.30(+0.35%)
May 30, 2023 87.01 87.36 87.00 87.36 167,315 +0.56(+0.65%)
May 26, 2023 86.61 86.84 86.52 86.79 510,296 +0.30(+0.35%)
May 25, 2023 86.23 86.91 86.23 86.49 150,358 -0.48(-0.55%)
May 24, 2023 87.26 87.32 86.97 86.97 173,739 -0.24(-0.27%)
May 23, 2023 87.14 87.28 87.03 87.20 142,242 -0.06(-0.07%)
May 22, 2023 87.20 87.37 87.18 87.26 149,881 +0.04(+0.04%)
May 19, 2023 87.34 87.44 87.14 87.22 191,648 -0.17(-0.20%)
May 18, 2023 87.63 87.63 87.33 87.39 154,802 -0.36(-0.41%)
May 17, 2023 87.76 87.82 87.64 87.76 167,908 -0.02(-0.02%)
May 16, 2023 87.67 87.82 87.67 87.77 125,971 -0.15(-0.17%)
May 15, 2023 87.94 88.00 87.91 87.93 115,006 -0.17(-0.19%)
May 12, 2023 88.34 88.55 88.10 88.10 204,105 -0.40(-0.45%)
May 11, 2023 88.73 88.76 88.47 88.50 156,861 +0.16(+0.18%)
May 10, 2023 88.22 88.34 88.15 88.34 225,950 +0.48(+0.54%)
May 09, 2023 87.90 87.97 87.85 87.86 383,079 -0.09(-0.10%)
May 08, 2023 87.97 88.15 87.95 87.95 137,777 -0.47(-0.53%)
May 05, 2023 88.37 88.42 88.25 88.41 199,360 -0.19(-0.22%)
May 04, 2023 88.46 88.94 88.45 88.60 217,323 -0.10(-0.11%)
May 03, 2023 88.55 88.72 88.44 88.70 124,515 +0.36(+0.41%)
May 02, 2023 87.97 88.34 87.82 88.34 201,213 +0.66(+0.75%)
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.