Pimco Active Bond TR ETF (NY: BOND )

111.42 USD -0.16 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 111.51 111.51 111.35 111.42 169,822 -0.16(-0.14%)
Sep 16, 2021 111.60 111.94 111.50 111.58 126,122 -0.24(-0.21%)
Sep 15, 2021 111.86 111.94 111.68 111.82 173,040 +0.04(+0.04%)
Sep 14, 2021 111.63 111.86 111.60 111.78 136,285 +0.16(+0.14%)
Sep 13, 2021 111.52 111.62 111.51 111.62 101,335 +0.11(+0.10%)
Sep 10, 2021 111.51 111.56 111.39 111.51 104,937 -0.06(-0.05%)
Sep 09, 2021 111.33 111.59 111.32 111.57 125,444 +0.15(+0.13%)
Sep 08, 2021 111.36 111.45 111.21 111.42 157,921 +0.22(+0.20%)
Sep 07, 2021 111.38 111.38 111.20 111.20 134,618 -0.28(-0.25%)
Sep 03, 2021 111.47 111.54 111.41 111.48 107,688 -0.15(-0.13%)
Sep 02, 2021 111.51 111.63 111.40 111.63 135,161 +0.20(+0.18%)
Sep 01, 2021 111.53 111.61 111.40 111.43 127,118 -0.24(-0.21%)
Aug 31, 2021 111.75 111.88 111.65 111.67 120,752 -0.13(-0.12%)
Aug 30, 2021 111.59 111.81 111.59 111.80 128,401 +0.24(+0.22%)
Aug 27, 2021 111.48 111.62 111.43 111.56 137,754 +0.17(+0.15%)
Aug 26, 2021 111.38 111.50 111.33 111.39 175,320 -0.07(-0.06%)
Aug 25, 2021 111.65 111.65 111.42 111.46 136,655 -0.22(-0.20%)
Aug 24, 2021 111.72 111.78 111.66 111.68 191,755 -0.14(-0.13%)
Aug 23, 2021 111.73 111.84 111.66 111.82 160,581 +0.04(+0.04%)
Aug 20, 2021 111.81 111.82 111.67 111.78 215,802 -0.01(-0.01%)
Aug 19, 2021 111.63 111.82 111.63 111.79 139,454 +0.26(+0.23%)
Aug 18, 2021 111.54 111.64 111.42 111.53 106,481 -0.09(-0.08%)
Aug 17, 2021 111.65 111.74 111.54 111.62 210,685 -0.07(-0.06%)
Aug 16, 2021 111.66 111.79 111.62 111.69 123,272 +0.19(+0.17%)
Aug 13, 2021 111.19 111.50 111.19 111.50 124,302 +0.27(+0.24%)
Aug 12, 2021 111.16 111.24 111.11 111.23 125,153 +0.01(+0.01%)
Aug 11, 2021 111.15 111.31 111.05 111.22 141,264 +0.08(+0.07%)
Aug 10, 2021 111.23 112.09 111.10 111.14 108,174 -0.10(-0.09%)
Aug 09, 2021 111.49 111.50 111.15 111.24 135,242 -0.33(-0.30%)
Aug 06, 2021 111.61 111.71 111.54 111.57 145,158 -0.38(-0.34%)
Aug 05, 2021 112.01 112.06 111.86 111.95 84,280 -0.13(-0.12%)
Aug 04, 2021 112.12 112.25 111.86 112.08 246,609 -0.01(-0.01%)
Aug 03, 2021 112.03 112.13 111.99 112.09 112,346 +0.11(+0.10%)
Aug 02, 2021 111.80 112.04 111.79 111.98 128,348 +0.05(+0.04%)
Jul 30, 2021 111.90 112.01 111.86 111.93 84,655 +0.03(+0.03%)
Jul 29, 2021 111.84 111.97 111.76 111.90 92,887 -0.04(-0.04%)
Jul 28, 2021 111.76 112.03 111.75 111.94 163,990 +0.09(+0.08%)
Jul 27, 2021 111.77 111.97 111.76 111.85 108,289 +0.09(+0.08%)
Jul 26, 2021 111.84 111.87 111.68 111.76 85,122 -0.02(-0.02%)
Jul 23, 2021 111.73 111.88 111.66 111.78 114,288 -0.03(-0.03%)
Jul 22, 2021 111.70 111.89 111.67 111.81 83,835 +0.10(+0.09%)
Jul 21, 2021 111.71 111.76 111.55 111.71 153,428 -0.28(-0.25%)
Jul 20, 2021 112.09 112.27 111.84 111.99 325,983 +0.19(+0.17%)
Jul 19, 2021 111.86 112.08 111.66 111.80 229,661 +0.24(+0.22%)
Jul 16, 2021 111.43 111.63 111.39 111.56 98,379 -0.02(-0.02%)
Jul 15, 2021 111.40 111.58 111.28 111.58 196,809 +0.31(+0.28%)
Jul 14, 2021 111.06 111.27 111.00 111.27 73,380 +0.33(+0.30%)
Jul 13, 2021 111.26 111.35 110.93 110.94 131,121 -0.24(-0.22%)
Jul 12, 2021 111.32 111.34 111.13 111.18 144,156 -0.11(-0.10%)
Jul 09, 2021 111.50 111.50 111.19 111.29 161,741 -0.20(-0.18%)
Jul 08, 2021 111.43 111.67 111.42 111.49 134,763 +0.09(+0.08%)
Jul 07, 2021 111.28 111.46 111.12 111.40 132,549 +0.32(+0.29%)
Jul 06, 2021 110.88 111.23 110.88 111.08 186,421 +0.22(+0.20%)
Jul 02, 2021 110.70 110.92 110.65 110.86 108,263 +0.21(+0.19%)
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.