Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pimco Active Bond TR ETF (NY: BOND )

90.81 +0.34 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 83.28 83.37 83.18 83.18 261,807 -0.03(-0.03%)
Oct 30, 2023 83.37 83.37 83.07 83.21 336,166 -0.14(-0.16%)
Oct 27, 2023 83.23 83.36 83.16 83.34 310,486 +0.09(+0.10%)
Oct 26, 2023 82.83 83.31 82.83 83.25 252,377 +0.37(+0.44%)
Oct 25, 2023 82.92 83.18 82.80 82.89 1,005,823 -0.46(-0.55%)
Oct 24, 2023 83.05 83.38 83.05 83.34 418,565 +0.28(+0.34%)
Oct 23, 2023 82.57 83.19 82.49 83.06 363,055 +0.26(+0.32%)
Oct 20, 2023 82.77 82.96 82.77 82.80 281,983 +0.06(+0.07%)
Oct 19, 2023 82.85 82.96 82.64 82.74 458,762 -0.28(-0.34%)
Oct 18, 2023 83.24 83.30 83.02 83.02 246,812 -0.48(-0.58%)
Oct 17, 2023 83.55 83.67 83.43 83.51 310,513 -0.65(-0.77%)
Oct 16, 2023 84.20 84.43 84.03 84.16 710,519 -0.28(-0.33%)
Oct 13, 2023 84.44 84.60 84.30 84.44 172,833 +0.26(+0.31%)
Oct 12, 2023 84.68 84.74 84.16 84.17 271,127 -0.55(-0.65%)
Oct 11, 2023 84.72 84.79 84.56 84.73 292,427 +0.31(+0.37%)
Oct 10, 2023 84.33 84.58 84.26 84.42 256,510 -0.09(-0.10%)
Oct 09, 2023 84.31 84.60 84.07 84.50 281,343 +0.66(+0.79%)
Oct 06, 2023 83.61 83.99 83.50 83.84 711,185 -0.36(-0.43%)
Oct 05, 2023 84.01 84.21 84.01 84.20 204,229 +0.15(+0.17%)
Oct 04, 2023 83.87 84.08 83.72 84.06 289,047 +0.33(+0.39%)
Oct 03, 2023 84.15 84.28 83.56 83.73 587,075 -0.69(-0.82%)
Oct 02, 2023 84.57 84.61 84.32 84.42 343,779 -0.46(-0.54%)
Sep 29, 2023 85.17 85.25 84.80 84.87 324,736 -0.07(-0.08%)
Sep 28, 2023 84.52 84.94 84.41 84.94 154,107 +0.23(+0.27%)
Sep 27, 2023 84.92 85.18 84.52 84.71 518,311 -0.21(-0.25%)
Sep 26, 2023 85.15 85.16 84.91 84.92 188,951 -0.10(-0.11%)
Sep 25, 2023 85.28 85.24 85.02 85.02 120,243 -0.66(-0.77%)
Sep 22, 2023 85.49 85.72 85.48 85.67 117,976 +0.28(+0.33%)
Sep 21, 2023 85.60 85.62 85.39 85.39 165,137 -0.63(-0.73%)
Sep 20, 2023 86.20 86.30 85.97 86.02 163,315 +0.04(+0.04%)
Sep 19, 2023 86.15 86.35 85.98 85.98 153,826 -0.35(-0.40%)
Sep 18, 2023 86.18 86.38 86.18 86.33 146,298 +0.03(+0.03%)
Sep 15, 2023 86.47 86.47 86.24 86.30 147,317 -0.23(-0.27%)
Sep 14, 2023 86.66 86.67 86.47 86.53 142,175 -0.04(-0.04%)
Sep 13, 2023 86.21 86.60 86.21 86.57 307,367 +0.20(+0.23%)
Sep 12, 2023 86.34 86.39 86.28 86.37 106,575 +0.06(+0.07%)
Sep 11, 2023 86.27 86.36 86.24 86.31 130,034 -0.06(-0.07%)
Sep 08, 2023 86.53 86.55 86.33 86.37 187,899 +0.10(+0.11%)
Sep 07, 2023 86.25 86.27 86.16 86.27 262,176 +0.17(+0.20%)
Sep 06, 2023 86.35 86.35 86.07 86.10 242,235 -0.13(-0.15%)
Sep 05, 2023 86.60 86.60 86.22 86.22 113,338 -0.46(-0.53%)
Sep 01, 2023 87.17 87.17 86.68 86.69 215,552 -0.44(-0.51%)
Aug 31, 2023 87.07 87.20 87.04 87.13 196,605 +0.18(+0.21%)
Aug 30, 2023 87.05 87.15 86.95 86.95 348,814 -0.02(-0.02%)
Aug 29, 2023 86.35 86.99 86.35 86.97 163,413 +0.52(+0.60%)
Aug 28, 2023 86.39 86.45 86.30 86.45 137,482 +0.27(+0.31%)
Aug 25, 2023 86.20 86.32 86.02 86.18 195,706 +0.00(+0.00%)
Aug 24, 2023 86.18 86.30 86.12 86.18 183,824 -0.19(-0.22%)
Aug 23, 2023 85.88 86.37 85.88 86.37 168,203 +0.71(+0.83%)
Aug 22, 2023 85.38 85.72 85.38 85.66 214,559 +0.01(+0.01%)
Aug 21, 2023 85.82 85.83 85.57 85.65 174,728 -0.38(-0.45%)
Aug 18, 2023 85.87 86.11 85.87 86.04 142,691 +0.13(+0.15%)
Aug 17, 2023 86.05 86.05 85.75 85.91 242,151 -0.11(-0.12%)
Aug 16, 2023 86.18 86.33 85.98 86.02 211,597 -0.07(-0.08%)
Aug 15, 2023 86.27 86.43 86.08 86.08 304,255 -0.22(-0.26%)
Aug 14, 2023 86.45 86.53 86.30 86.30 313,606 -0.20(-0.23%)
Aug 11, 2023 86.60 86.78 86.51 86.51 146,915 -0.32(-0.37%)
Aug 10, 2023 87.35 87.46 86.82 86.82 144,834 -0.46(-0.53%)
Aug 09, 2023 87.28 87.39 87.25 87.29 206,950 +0.11(+0.12%)
Aug 08, 2023 87.05 87.33 87.05 87.18 256,375 +0.18(+0.21%)
Aug 07, 2023 86.99 87.05 86.93 87.00 140,098 -0.01(-0.01%)
Aug 04, 2023 86.61 87.03 86.61 87.01 173,321 +0.53(+0.61%)
Aug 03, 2023 86.44 86.59 86.40 86.48 280,626 -0.35(-0.40%)
Aug 02, 2023 87.07 87.07 86.74 86.82 326,768 -0.45(-0.52%)
Aug 01, 2023 87.29 87.35 87.19 87.28 331,380 -0.35(-0.40%)
Jul 31, 2023 87.41 87.69 87.41 87.62 174,201 +0.18(+0.21%)
Jul 28, 2023 87.48 87.48 87.26 87.44 297,146 +0.17(+0.20%)
Jul 27, 2023 87.71 87.74 87.25 87.27 442,706 -0.58(-0.66%)
Jul 26, 2023 87.72 87.84 87.60 87.84 1,882,046 +0.27(+0.31%)
Jul 25, 2023 87.52 87.60 87.47 87.57 183,879 -0.10(-0.11%)
Jul 24, 2023 87.86 87.91 87.64 87.67 167,664 -0.12(-0.14%)
Jul 21, 2023 87.83 87.88 87.76 87.80 351,572 +0.03(+0.03%)
Jul 20, 2023 87.85 87.93 87.64 87.77 338,810 -0.36(-0.41%)
Jul 19, 2023 88.04 88.18 87.97 88.13 166,527 +0.19(+0.22%)
Jul 18, 2023 88.00 88.11 87.91 87.94 228,802 +0.11(+0.12%)
Jul 17, 2023 87.75 87.88 87.67 87.83 181,063 +0.09(+0.10%)
Jul 14, 2023 87.91 87.98 87.75 87.75 235,198 -0.29(-0.33%)
Jul 13, 2023 87.84 88.07 87.80 88.03 261,214 +0.55(+0.62%)
Jul 12, 2023 88.47 88.47 87.29 87.49 252,645 +0.65(+0.75%)
Jul 11, 2023 86.76 86.89 86.68 86.84 344,269 +0.16(+0.19%)
Jul 10, 2023 86.40 86.77 86.40 86.67 176,277 +0.30(+0.34%)
Jul 07, 2023 86.36 86.62 86.34 86.38 176,458 -0.12(-0.14%)
Jul 06, 2023 86.61 86.62 86.36 86.50 210,001 -0.49(-0.56%)
Jul 05, 2023 87.26 87.33 86.97 86.99 374,164 -0.38(-0.44%)
Jul 03, 2023 87.51 87.69 87.35 87.37 154,336 -0.17(-0.20%)
Jun 30, 2023 87.34 87.56 87.33 87.55 140,230 +0.21(+0.24%)
Jun 29, 2023 87.44 87.44 87.08 87.34 503,951 -0.60(-0.68%)
Jun 28, 2023 87.75 87.99 87.68 87.94 286,931 +0.23(+0.26%)
Jun 27, 2023 87.76 87.93 87.61 87.71 182,676 -0.37(-0.42%)
Jun 26, 2023 87.76 88.08 87.75 88.08 159,370 +0.52(+0.59%)
Jun 23, 2023 87.85 87.87 87.54 87.56 214,384 +0.14(+0.16%)
Jun 22, 2023 87.80 87.80 87.42 87.42 244,570 -0.49(-0.55%)
Jun 21, 2023 87.59 87.94 87.52 87.91 271,158 +0.29(+0.33%)
Jun 20, 2023 87.70 87.86 87.62 87.62 198,919 -0.09(-0.10%)
Jun 16, 2023 87.56 87.74 87.51 87.71 220,238 -0.28(-0.31%)
Jun 15, 2023 87.72 87.99 87.56 87.99 299,037 +0.04(+0.04%)
May 08, 2023 87.98 88.15 87.95 87.95 137,775 -0.47(-0.53%)
May 05, 2023 88.38 88.42 88.25 88.41 199,358 -0.19(-0.21%)
May 04, 2023 88.46 88.94 88.45 88.60 217,321 -0.10(-0.11%)
May 03, 2023 88.55 88.72 88.44 88.70 124,514 +0.36(+0.41%)
May 02, 2023 87.98 88.34 87.82 88.34 201,211 +0.66(+0.75%)
May 01, 2023 88.43 88.43 87.68 87.68 201,433 -0.72(-0.81%)
Apr 28, 2023 88.35 88.40 88.22 88.40 124,142 +0.44(+0.50%)
Apr 27, 2023 87.98 88.05 87.91 87.96 144,269 -0.22(-0.25%)
Apr 26, 2023 88.44 88.51 88.10 88.18 224,775 -0.30(-0.34%)
Apr 25, 2023 88.34 88.48 88.30 88.48 139,974 +0.43(+0.49%)
Apr 24, 2023 87.98 88.06 87.09 88.06 104,070 +0.30(+0.35%)
Apr 21, 2023 87.96 88.04 87.73 87.75 138,452 -0.13(-0.15%)
Apr 20, 2023 87.79 87.91 87.75 87.89 213,634 +0.25(+0.28%)
Apr 19, 2023 87.46 87.65 87.44 87.64 586,672 -0.03(-0.03%)
Apr 18, 2023 87.55 87.73 87.53 87.67 394,185 +0.14(+0.16%)
Apr 17, 2023 87.66 87.73 87.52 87.53 119,719 -0.40(-0.45%)
Apr 14, 2023 87.95 88.02 87.89 87.92 469,155 -0.33(-0.38%)
Apr 13, 2023 88.45 88.58 88.20 88.26 141,514 -0.13(-0.15%)
Apr 12, 2023 88.52 88.54 88.08 88.39 248,586 +0.27(+0.30%)
Apr 11, 2023 88.03 88.12 87.90 88.12 194,453 +0.12(+0.14%)
Apr 10, 2023 88.01 88.24 87.95 88.00 320,662 -0.63(-0.71%)
Apr 06, 2023 88.63 88.76 88.60 88.63 211,382 -0.01(-0.01%)
Apr 05, 2023 88.69 88.81 88.57 88.64 156,029 +0.28(+0.32%)
Apr 04, 2023 87.89 88.45 87.89 88.35 214,392 -0.37(-0.42%)
Apr 03, 2023 87.67 88.72 87.62 88.72 387,448 +0.95(+1.09%)
Mar 31, 2023 87.50 87.80 87.40 87.77 574,318 +0.35(+0.40%)
Mar 30, 2023 87.14 87.43 87.14 87.42 353,214 +0.20(+0.23%)
Mar 29, 2023 86.98 87.31 86.98 87.22 156,022 +0.13(+0.15%)
Mar 28, 2023 87.22 87.25 87.09 87.09 199,429 -0.19(-0.22%)
Mar 27, 2023 87.42 87.58 87.28 87.28 276,455 -0.82(-0.93%)
Mar 24, 2023 88.36 88.36 87.91 88.10 131,659 +0.02(+0.02%)
Mar 23, 2023 87.84 88.14 87.77 88.09 126,155 +0.19(+0.22%)
Mar 22, 2023 87.10 87.91 86.41 87.90 194,228 +0.81(+0.93%)
Mar 21, 2023 87.07 87.21 86.96 87.08 191,636 -0.87(-0.99%)
Mar 20, 2023 87.65 87.95 87.13 87.95 213,229 +0.43(+0.49%)
Mar 17, 2023 87.46 87.81 87.46 87.53 174,403 +0.36(+0.41%)
Mar 16, 2023 87.49 87.60 87.01 87.17 794,424 -0.11(-0.13%)
Mar 15, 2023 87.63 87.77 86.94 87.28 166,363 +0.29(+0.34%)
Mar 14, 2023 87.18 87.22 86.76 86.99 357,695 -0.37(-0.42%)
Mar 13, 2023 86.96 87.98 86.96 87.36 221,766 +0.44(+0.50%)
Mar 10, 2023 86.86 87.07 86.67 86.92 308,553 +0.83(+0.97%)
Mar 09, 2023 86.00 86.23 85.82 86.09 159,576 +0.26(+0.30%)
Mar 08, 2023 86.12 86.20 85.69 85.83 267,784 -0.10(-0.12%)
Mar 07, 2023 86.17 86.18 85.84 85.94 159,708 -0.04(-0.04%)
Mar 06, 2023 86.44 86.44 85.96 85.97 271,560 -0.12(-0.14%)
Mar 03, 2023 86.05 86.10 85.75 86.10 170,353 +0.56(+0.65%)
Mar 02, 2023 85.42 85.59 85.41 85.54 296,234 -0.27(-0.32%)
Mar 01, 2023 86.23 86.27 85.80 85.81 273,066 -0.46(-0.54%)
Feb 28, 2023 86.07 86.29 85.99 86.28 137,032 +0.04(+0.04%)
Feb 27, 2023 86.39 86.40 86.16 86.24 765,295 +0.10(+0.12%)
Feb 24, 2023 86.12 86.21 86.02 86.14 218,495 -0.42(-0.49%)
Feb 23, 2023 86.16 86.57 86.16 86.56 208,640 +0.26(+0.31%)
Feb 22, 2023 86.32 86.49 86.27 86.30 143,374 +0.21(+0.24%)
Feb 21, 2023 86.38 86.43 86.09 86.09 217,552 -0.66(-0.76%)
Feb 17, 2023 86.73 86.79 86.48 86.75 167,606 +0.02(+0.02%)
Feb 16, 2023 86.79 86.92 86.66 86.73 232,358 -0.25(-0.29%)
Feb 15, 2023 87.06 87.18 86.93 86.99 209,008 -0.22(-0.25%)
Feb 14, 2023 87.45 87.49 87.06 87.20 235,734 -0.25(-0.29%)
Feb 13, 2023 87.34 87.49 87.32 87.46 139,311 +0.18(+0.21%)
Feb 10, 2023 87.56 87.56 87.24 87.28 175,995 -0.27(-0.31%)
Feb 09, 2023 88.14 88.15 87.51 87.55 197,946 -0.25(-0.29%)
Feb 08, 2023 87.86 87.87 87.64 87.81 233,854 +0.13(+0.15%)
Feb 07, 2023 87.88 87.98 87.64 87.67 210,915 +0.09(+0.11%)
Feb 06, 2023 88.19 88.19 87.58 87.58 492,637 -0.74(-0.83%)
Feb 03, 2023 88.42 88.55 88.29 88.32 588,669 -0.57(-0.64%)
Feb 02, 2023 89.16 89.20 88.86 88.88 222,283 +0.03(+0.03%)
Feb 01, 2023 88.47 88.86 88.23 88.85 308,369 +0.55(+0.62%)
Jan 31, 2023 88.40 88.40 87.97 88.31 390,200 +0.31(+0.35%)
Jan 30, 2023 88.09 88.16 87.98 88.00 250,854 -0.15(-0.17%)
Jan 27, 2023 88.00 88.21 88.00 88.15 253,750 -0.10(-0.12%)
Jan 26, 2023 88.23 88.41 88.09 88.25 461,541 -0.05(-0.05%)
Jan 25, 2023 88.87 88.87 88.11 88.30 381,109 +0.35(+0.40%)
Jan 24, 2023 87.93 88.22 87.72 87.95 705,056 +0.12(+0.14%)
Jan 23, 2023 87.85 88.00 87.74 87.83 737,879 -0.17(-0.19%)
Jan 20, 2023 88.04 88.15 87.86 88.00 348,269 -0.31(-0.35%)
Jan 19, 2023 88.30 88.40 88.20 88.31 243,896 -0.09(-0.11%)
Jan 18, 2023 88.52 88.56 88.13 88.40 282,731 +0.80(+0.91%)
Jan 17, 2023 87.37 87.78 87.37 87.60 338,290 -0.06(-0.06%)
Jan 13, 2023 87.67 87.88 87.61 87.66 255,720 -0.38(-0.43%)
Jan 12, 2023 87.61 88.03 87.28 88.03 190,907 +0.81(+0.93%)
Jan 11, 2023 87.00 87.22 86.96 87.22 351,804 +0.54(+0.62%)
Jan 10, 2023 86.69 86.83 86.54 86.69 288,764 -0.24(-0.27%)
Jan 09, 2023 86.74 87.03 86.62 86.92 408,515 +0.22(+0.25%)
Jan 06, 2023 86.03 86.77 85.95 86.71 514,961 +0.80(+0.93%)
Jan 05, 2023 85.59 85.92 85.52 85.91 293,323 -0.06(-0.07%)
Jan 04, 2023 86.09 86.09 85.79 85.96 283,493 +0.40(+0.47%)
Jan 03, 2023 85.80 85.81 85.44 85.56 328,002 +0.47(+0.55%)
Dec 30, 2022 85.21 85.29 85.04 85.09 625,581 -0.33(-0.39%)
Dec 29, 2022 85.26 85.44 85.23 85.42 261,418 +0.36(+0.42%)
Dec 28, 2022 85.41 85.42 85.03 85.06 544,763 -0.24(-0.29%)
Dec 27, 2022 85.62 85.68 85.31 85.31 389,534 -0.52(-0.61%)
Dec 23, 2022 85.94 85.97 85.71 85.83 334,790 -0.23(-0.26%)
Dec 22, 2022 86.17 86.20 86.03 86.06 377,400 -0.10(-0.12%)
Dec 21, 2022 86.28 86.29 86.01 86.16 224,811 +0.23(+0.27%)
Dec 20, 2022 86.06 86.14 85.91 85.92 255,933 -0.38(-0.45%)
Dec 19, 2022 87.00 87.00 86.31 86.31 391,489 -0.69(-0.80%)
Dec 16, 2022 86.93 87.16 86.65 87.00 939,762 -0.10(-0.12%)
Dec 15, 2022 87.00 87.15 86.84 87.10 394,809 +0.11(+0.13%)
Dec 14, 2022 86.79 87.37 86.57 86.99 647,773 +0.28(+0.32%)
Dec 13, 2022 87.18 87.41 86.60 86.71 380,780 +0.63(+0.73%)
Dec 12, 2022 86.28 86.56 85.94 86.08 257,810 +0.04(+0.04%)
Dec 09, 2022 86.22 86.32 86.04 86.05 284,828 -0.38(-0.44%)
Dec 08, 2022 86.38 86.66 86.35 86.43 283,581 -0.44(-0.51%)
Dec 07, 2022 86.22 86.87 86.22 86.87 586,813 +0.91(+1.06%)
Dec 06, 2022 85.91 86.07 85.79 85.96 296,655 +0.25(+0.30%)
Dec 05, 2022 87.47 87.47 85.68 85.71 767,403 -0.72(-0.84%)
Dec 02, 2022 85.70 86.43 85.58 86.43 248,467 +0.44(+0.51%)
Dec 01, 2022 85.51 85.99 85.41 85.99 411,773 +0.74(+0.87%)
Nov 30, 2022 84.75 85.25 84.58 85.25 254,575 +0.43(+0.51%)
Nov 29, 2022 84.65 84.94 84.65 84.82 339,221 -0.12(-0.14%)
Nov 28, 2022 85.16 85.19 84.91 84.94 304,834 -0.12(-0.14%)
Nov 25, 2022 84.96 85.08 84.90 85.06 48,172 +0.09(+0.11%)
Nov 23, 2022 84.73 85.00 84.73 84.97 203,158 +0.34(+0.40%)
Nov 22, 2022 84.46 84.67 84.43 84.63 328,719 +0.44(+0.52%)
Nov 21, 2022 84.42 84.47 84.18 84.19 214,822 -0.03(-0.03%)
Nov 18, 2022 84.44 84.54 84.15 84.22 152,655 -0.14(-0.17%)
Nov 17, 2022 84.28 84.40 84.16 84.36 451,947 -0.36(-0.42%)
Nov 16, 2022 84.49 84.72 84.35 84.72 323,431 +0.49(+0.58%)
Nov 15, 2022 84.18 84.24 83.93 84.23 350,894 +0.60(+0.72%)
Nov 14, 2022 83.77 83.79 83.62 83.63 230,229 -0.18(-0.21%)
Nov 11, 2022 83.60 83.90 83.58 83.81 327,216 +0.17(+0.20%)
Nov 10, 2022 82.87 83.64 82.87 83.64 674,344 +1.51(+1.84%)
Nov 09, 2022 82.02 82.28 81.96 82.13 360,060 +0.11(+0.14%)
Nov 08, 2022 81.89 82.17 81.84 82.02 298,339 +0.29(+0.35%)
Nov 07, 2022 82.08 82.08 81.68 81.73 405,606 -0.27(-0.33%)
Nov 04, 2022 81.84 82.06 81.70 82.00 532,963 +0.22(+0.26%)
Nov 03, 2022 81.75 82.03 81.68 81.78 371,401 -0.50(-0.60%)
Nov 02, 2022 82.47 82.86 82.15 82.28 224,391 -0.11(-0.14%)
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.