Pimco Active Bond TR ETF (NY: BOND )

90.50 -0.82 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 75.03 75.08 74.90 75.06 403,899 +0.07(+0.09%)
Mar 28, 2014 75.04 75.08 74.93 74.99 253,931 -0.05(-0.07%)
Mar 27, 2014 74.93 75.16 74.93 75.04 256,696 -0.05(-0.07%)
Mar 26, 2014 74.95 75.10 74.90 75.08 416,025 +0.14(+0.19%)
Mar 25, 2014 74.88 74.99 74.87 74.94 452,666 +0.02(+0.03%)
Mar 24, 2014 74.81 74.96 74.81 74.92 429,253 +0.11(+0.15%)
Mar 21, 2014 74.78 74.94 74.78 74.81 464,347 +0.03(+0.04%)
Mar 20, 2014 74.71 74.89 74.71 74.78 532,184 -0.04(-0.06%)
Mar 19, 2014 75.12 75.29 74.77 74.82 322,038 -0.34(-0.46%)
Mar 18, 2014 75.12 75.24 75.11 75.17 456,337 -0.01(-0.02%)
Mar 17, 2014 75.19 75.26 75.16 75.18 221,849 -0.05(-0.07%)
Mar 14, 2014 75.28 75.34 75.15 75.23 311,864 -0.06(-0.08%)
Mar 13, 2014 75.05 75.30 74.96 75.30 261,284 +0.21(+0.28%)
Mar 12, 2014 74.99 75.13 74.97 75.08 331,862 +0.14(+0.19%)
Mar 11, 2014 74.91 74.98 74.86 74.94 199,565 -0.07(-0.09%)
Mar 10, 2014 75.08 75.08 74.92 75.01 482,933 +0.19(+0.25%)
Mar 07, 2014 74.84 74.97 74.80 74.82 630,609 -0.10(-0.13%)
Mar 06, 2014 74.87 74.95 74.82 74.92 324,498 +0.01(+0.01%)
Mar 05, 2014 74.90 75.04 74.87 74.92 289,424 +0.10(+0.13%)
Mar 04, 2014 74.93 74.96 74.82 74.82 267,838 -0.31(-0.41%)
Mar 03, 2014 75.03 75.15 75.00 75.13 312,274 +0.22(+0.29%)
Feb 28, 2014 75.01 75.07 74.91 74.91 394,026 -0.25(-0.33%)
Feb 27, 2014 75.06 75.16 74.98 75.16 298,499 +0.12(+0.16%)
Feb 26, 2014 74.90 75.08 74.90 75.04 401,518 +0.10(+0.14%)
Feb 25, 2014 74.88 75.04 74.86 74.93 336,902 +0.17(+0.23%)
Feb 24, 2014 74.83 74.85 74.73 74.76 909,038 -0.08(-0.11%)
Feb 21, 2014 74.70 74.90 74.70 74.85 311,707 +0.13(+0.17%)
Feb 20, 2014 74.73 74.82 74.69 74.72 244,246 -0.09(-0.12%)
Feb 19, 2014 75.01 75.02 74.80 74.81 389,535 -0.14(-0.19%)
Feb 18, 2014 74.87 75.00 74.80 74.95 404,551 +0.10(+0.13%)
Feb 14, 2014 74.85 74.85 74.85 74.85 306,240 -0.06(-0.08%)
Feb 13, 2014 74.83 74.96 74.78 74.91 170,554 +0.20(+0.27%)
Feb 12, 2014 74.82 74.87 74.66 74.70 380,245 -0.14(-0.19%)
Feb 11, 2014 74.94 74.94 74.80 74.85 434,515 -0.25(-0.33%)
Feb 10, 2014 74.96 75.10 74.87 75.09 299,286 +0.29(+0.39%)
Feb 07, 2014 74.73 74.96 74.72 74.80 294,357 +0.01(+0.02%)
Feb 06, 2014 74.69 74.79 74.61 74.79 328,601 +0.08(+0.10%)
Feb 05, 2014 74.83 74.87 74.71 74.71 284,174 -0.12(-0.16%)
Feb 04, 2014 74.73 74.85 74.69 74.83 328,890 -0.16(-0.22%)
Feb 03, 2014 74.71 74.99 74.64 74.99 575,225 +0.27(+0.37%)
Jan 31, 2014 74.77 74.81 74.63 74.72 920,536 +0.07(+0.09%)
Jan 30, 2014 74.64 74.70 74.56 74.65 1,060,579 -0.01(-0.02%)
Jan 29, 2014 74.58 74.77 74.53 74.66 399,235 +0.18(+0.25%)
Jan 28, 2014 74.36 74.51 74.36 74.48 644,447 +0.13(+0.18%)
Jan 27, 2014 74.45 74.57 74.33 74.35 357,386 -0.09(-0.12%)
Jan 24, 2014 74.42 74.58 74.40 74.44 642,219 -0.01(-0.01%)
Jan 23, 2014 74.32 74.50 74.29 74.44 493,231 +0.27(+0.37%)
Jan 22, 2014 74.20 74.33 74.17 74.17 684,844 -0.21(-0.28%)
Jan 21, 2014 74.21 74.43 74.21 74.38 599,850 -0.07(-0.09%)
Jan 17, 2014 74.26 74.45 74.45 74.45 822,629 +0.21(+0.28%)
Jan 16, 2014 74.27 74.34 74.15 74.23 507,039 +0.28(+0.38%)
Jan 15, 2014 74.13 74.17 73.95 73.95 591,225 -0.18(-0.24%)
Jan 14, 2014 74.21 74.27 74.05 74.13 406,186 -0.25(-0.34%)
Jan 13, 2014 74.21 74.40 74.12 74.38 599,988 +0.13(+0.18%)
Jan 10, 2014 73.99 74.26 73.99 74.25 495,132 +0.58(+0.78%)
Jan 09, 2014 73.72 73.79 73.60 73.67 361,994 +0.06(+0.09%)
Jan 08, 2014 73.68 73.78 73.58 73.61 527,616 -0.15(-0.20%)
Jan 07, 2014 73.75 73.80 73.69 73.76 423,309 +0.07(+0.10%)
Jan 06, 2014 73.64 73.73 73.63 73.69 472,710 +0.05(+0.07%)
Jan 03, 2014 73.52 73.71 73.52 73.64 412,524 +0.00(+0.00%)
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.