Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	75.38	75.39	75.26	75.31	1,190,859	-0.17(-0.22%)
Sep 27, 2012	75.48	75.50	75.42	75.48	863,633	-0.03(-0.03%)
Sep 26, 2012	75.49	75.54	75.43	75.50	744,268	+0.08(+0.10%)
Sep 25, 2012	75.45	75.45	75.33	75.42	951,659	+0.04(+0.06%)
Sep 24, 2012	75.32	75.40	75.31	75.38	923,845	+0.16(+0.21%)
Sep 21, 2012	75.12	75.25	75.07	75.22	1,072,147	+0.16(+0.21%)
Sep 20, 2012	75.07	75.12	75.01	75.06	653,500	+0.04(+0.06%)
Sep 19, 2012	74.95	75.07	74.94	75.02	609,080	+0.14(+0.19%)
Sep 18, 2012	74.76	74.89	74.73	74.87	566,143	+0.21(+0.29%)
Sep 17, 2012	74.75	74.78	74.66	74.66	1,026,487	+0.06(+0.08%)
Sep 14, 2012	74.87	74.89	74.56	74.60	1,870,457	-0.20(-0.27%)
Sep 13, 2012	74.58	74.84	74.50	74.80	900,241	+0.30(+0.41%)
Sep 12, 2012	74.57	74.57	74.44	74.49	649,818	-0.07(-0.09%)
Sep 11, 2012	74.59	74.60	74.54	74.56	563,548	-0.04(-0.06%)
Sep 10, 2012	74.55	74.64	74.55	74.60	585,081	+0.11(+0.15%)
Sep 07, 2012	74.52	74.59	74.42	74.49	572,073	+0.12(+0.16%)
Sep 06, 2012	74.41	74.42	74.36	74.37	566,039	-0.12(-0.16%)
Sep 05, 2012	74.49	74.58	74.47	74.49	403,142	+0.03(+0.04%)

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.