Skip to main content

Pimco Active Bond TR ETF (NY: BOND )

91.15 +0.43 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 90.76 91.18 90.76 91.15 147,681 +0.43(+0.47%)
Feb 22, 2024 90.70 90.81 90.64 90.72 227,456 +0.04(+0.04%)
Feb 21, 2024 91.00 91.01 90.68 90.68 199,129 -0.25(-0.27%)
Feb 20, 2024 91.05 91.05 90.89 90.93 230,809 +0.10(+0.11%)
Feb 16, 2024 90.66 90.89 90.64 90.83 250,055 -0.33(-0.36%)
Feb 15, 2024 91.05 91.21 90.94 91.16 233,131 +0.37(+0.41%)
Feb 14, 2024 90.55 90.94 90.55 90.79 342,452 +0.16(+0.18%)
Feb 13, 2024 90.97 90.97 90.57 90.63 217,423 -0.79(-0.86%)
Feb 12, 2024 91.34 91.44 91.23 91.42 331,872 +0.20(+0.22%)
Feb 09, 2024 91.25 91.30 91.18 91.22 219,254 -0.13(-0.14%)
Feb 08, 2024 91.39 91.54 91.26 91.35 288,828 -0.23(-0.25%)
Feb 07, 2024 91.50 91.75 91.50 91.58 319,608 -0.04(-0.04%)
Feb 06, 2024 91.32 91.67 91.31 91.62 274,543 +0.35(+0.38%)
Feb 05, 2024 91.45 91.47 91.19 91.27 353,859 -0.70(-0.76%)
Feb 02, 2024 92.00 92.05 91.76 91.97 644,980 -0.70(-0.76%)
Feb 01, 2024 92.49 92.80 92.45 92.67 287,050 +0.59(+0.65%)
Jan 31, 2024 92.06 92.32 91.99 92.08 258,025 +0.25(+0.27%)
Jan 30, 2024 91.76 91.83 91.49 91.83 218,793 +0.17(+0.18%)
Jan 29, 2024 91.76 91.76 91.46 91.66 303,525 +0.32(+0.35%)
Jan 26, 2024 91.39 91.39 91.21 91.34 159,854 -0.05(-0.05%)
Jan 25, 2024 91.18 91.39 91.14 91.39 191,351 +0.43(+0.47%)
Jan 24, 2024 91.42 91.43 90.95 90.96 187,423 -0.24(-0.26%)
Jan 23, 2024 91.18 91.21 91.06 91.20 172,280 -0.14(-0.15%)
Jan 22, 2024 91.34 91.48 91.28 91.34 772,133 +0.19(+0.21%)
Jan 19, 2024 90.97 91.14 90.89 91.14 198,964 +0.02(+0.02%)
Jan 18, 2024 91.24 91.24 91.03 91.13 246,142 -0.09(-0.10%)
Jan 17, 2024 91.26 91.60 91.12 91.22 333,524 -0.26(-0.28%)
Jan 16, 2024 91.75 91.89 91.46 91.48 263,557 -0.64(-0.69%)
Jan 12, 2024 92.00 92.18 91.99 92.11 235,596 +0.29(+0.31%)
Jan 11, 2024 91.39 91.87 91.39 91.83 214,103 +0.39(+0.42%)
Jan 10, 2024 91.68 91.70 91.41 91.44 177,191 -0.08(-0.09%)
Jan 09, 2024 91.43 91.56 91.40 91.52 241,178 -0.02(-0.02%)
Jan 08, 2024 91.33 91.64 91.26 91.54 344,196 +0.37(+0.40%)
Jan 05, 2024 91.12 91.64 91.06 91.17 286,576 -0.18(-0.20%)
Jan 04, 2024 91.45 91.55 91.35 91.35 572,690 -0.52(-0.56%)
Jan 03, 2024 91.52 91.89 91.31 91.87 405,454 +0.27(+0.29%)
Jan 02, 2024 91.80 91.90 91.59 91.60 578,148 -0.51(-0.55%)
Dec 29, 2023 92.05 92.26 92.05 92.10 216,742 -0.21(-0.23%)
Dec 28, 2023 92.36 92.47 92.19 92.31 289,899 -0.18(-0.19%)
Dec 27, 2023 92.16 92.49 92.09 92.49 276,476 +0.52(+0.56%)
Dec 26, 2023 91.81 92.01 91.78 91.98 244,325 +0.15(+0.16%)
Dec 22, 2023 91.93 92.02 91.73 91.83 463,079 +0.01(+0.01%)
Dec 21, 2023 91.89 91.96 91.73 91.82 298,573 +0.05(+0.05%)
Dec 20, 2023 91.32 91.77 91.32 91.77 313,509 +0.30(+0.33%)
Dec 19, 2023 91.53 91.60 91.44 91.47 402,616 +0.12(+0.13%)
Dec 18, 2023 91.35 91.40 91.26 91.35 229,717 -0.15(-0.16%)
Dec 15, 2023 91.62 91.64 91.41 91.50 381,997 -0.07(-0.08%)
Dec 14, 2023 91.37 91.69 91.35 91.57 411,171 +0.67(+0.73%)
Dec 13, 2023 90.05 90.91 89.99 90.91 556,861 +1.05(+1.17%)
Dec 12, 2023 89.73 89.91 89.57 89.85 410,764 +0.28(+0.31%)
Dec 11, 2023 89.59 89.59 89.33 89.58 777,692 -0.16(-0.18%)
Dec 08, 2023 89.60 89.73 89.50 89.73 590,854 -0.32(-0.35%)
Dec 07, 2023 89.86 90.16 89.81 90.05 333,362 +0.12(+0.13%)
Dec 06, 2023 89.96 90.08 89.74 89.93 330,702 +0.38(+0.42%)
Dec 05, 2023 89.47 89.68 89.43 89.56 397,664 +0.49(+0.55%)
Dec 04, 2023 89.09 89.33 89.04 89.07 420,838 -0.31(-0.34%)
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.