Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

89.75 +0.07 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 89.52 89.98 89.52 89.75 304,827 +0.07(+0.08%)
Apr 11, 2024 89.96 89.96 89.52 89.68 202,303 -0.03(-0.03%)
Apr 10, 2024 90.30 90.30 89.71 89.71 176,564 -1.16(-1.28%)
Apr 09, 2024 90.81 90.87 90.69 90.87 146,171 +0.33(+0.36%)
Apr 08, 2024 90.46 90.63 90.40 90.54 181,545 +0.06(+0.07%)
Apr 05, 2024 90.62 90.84 90.48 90.48 138,841 -0.49(-0.54%)
Apr 04, 2024 91.01 91.02 90.79 90.97 193,889 +0.26(+0.29%)
Apr 03, 2024 90.42 90.77 90.37 90.71 314,661 +0.05(+0.06%)
Apr 02, 2024 90.44 90.73 90.40 90.66 206,642 -0.17(-0.19%)
Apr 01, 2024 91.10 91.14 90.78 90.83 298,345 -0.66(-0.72%)
Mar 28, 2024 91.43 91.43 91.42 91.49 239,271 -0.07(-0.08%)
Mar 27, 2024 91.30 91.57 91.30 91.56 297,896 +0.16(+0.17%)
Mar 26, 2024 91.10 91.43 91.10 91.40 291,167 +0.20(+0.22%)
Mar 25, 2024 91.22 91.27 91.19 91.20 282,865 -0.07(-0.08%)
Mar 22, 2024 91.35 91.35 91.18 91.27 282,942 +0.26(+0.28%)
Mar 21, 2024 91.08 91.12 90.89 91.01 197,517 +0.06(+0.07%)
Mar 20, 2024 90.74 91.02 90.71 90.95 316,428 +0.25(+0.27%)
Mar 19, 2024 90.63 90.74 90.57 90.70 171,281 +0.21(+0.23%)
Mar 18, 2024 90.56 90.61 90.40 90.49 180,681 -0.06(-0.07%)
Mar 15, 2024 90.64 90.64 90.46 90.55 243,283 -0.03(-0.03%)
Mar 14, 2024 90.87 90.88 90.58 90.58 204,436 -0.53(-0.58%)
Mar 13, 2024 91.17 91.28 91.10 91.11 188,560 -0.10(-0.11%)
Mar 12, 2024 91.31 91.32 91.12 91.21 238,683 -0.23(-0.25%)
Mar 11, 2024 91.56 91.61 91.37 91.44 274,844 -0.13(-0.14%)
Mar 08, 2024 91.56 91.60 91.43 91.57 222,224 +0.12(+0.13%)
Mar 07, 2024 91.41 91.45 91.21 91.45 193,815 +0.25(+0.27%)
Mar 06, 2024 91.23 91.36 91.11 91.20 231,453 +0.18(+0.20%)
Mar 05, 2024 90.86 91.14 90.85 91.02 220,152 +0.39(+0.43%)
Mar 04, 2024 90.81 90.81 90.52 90.63 247,279 -0.18(-0.20%)
Mar 01, 2024 90.37 90.81 90.25 90.81 208,016 +0.36(+0.40%)
Feb 29, 2024 90.41 90.55 90.37 90.45 168,341 +0.16(+0.18%)
Feb 28, 2024 90.16 90.30 90.05 90.30 155,654 +0.42(+0.46%)
Feb 27, 2024 90.21 90.30 89.88 89.88 828,376 -0.40(-0.44%)
Feb 26, 2024 90.39 90.42 90.12 90.28 189,829 -0.15(-0.16%)
Feb 23, 2024 90.04 90.45 90.04 90.42 148,866 +0.43(+0.47%)
Feb 22, 2024 89.98 90.08 89.91 90.00 229,281 +0.04(+0.04%)
Feb 21, 2024 90.28 90.29 89.96 89.96 200,726 -0.25(-0.27%)
Feb 20, 2024 90.33 90.33 90.17 90.21 232,661 +0.10(+0.11%)
Feb 16, 2024 89.94 90.17 89.92 90.11 252,061 -0.33(-0.36%)
Feb 15, 2024 90.33 90.48 90.22 90.43 235,001 +0.37(+0.41%)
Feb 14, 2024 89.83 90.22 89.83 90.07 345,199 +0.16(+0.18%)
Feb 13, 2024 90.25 90.25 89.85 89.91 219,167 -0.78(-0.86%)
Feb 12, 2024 90.61 90.71 90.50 90.69 334,534 +0.20(+0.22%)
Feb 09, 2024 90.52 90.57 90.45 90.49 221,013 -0.13(-0.14%)
Feb 08, 2024 90.66 90.81 90.53 90.62 291,145 -0.23(-0.25%)
Feb 07, 2024 90.77 91.02 90.77 90.85 322,172 -0.04(-0.04%)
Feb 06, 2024 90.59 90.94 90.58 90.89 276,745 +0.35(+0.38%)
Feb 05, 2024 90.72 90.74 90.46 90.54 356,698 -0.69(-0.76%)
Feb 02, 2024 91.27 91.32 91.03 91.24 650,155 -0.69(-0.76%)
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.