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 )

91.27 +0.06 (+0.07%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 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 (%)
Jun 05, 2024 91.08 91.21 90.86 91.21 177,109 +0.27(+0.30%)
Jun 04, 2024 90.80 91.00 90.75 90.94 242,841 +0.27(+0.30%)
Jun 03, 2024 90.31 90.70 0.0100 90.67 203,267 +0.54(+0.60%)
May 31, 2024 90.04 90.19 90.01 90.13 117,083 +0.28(+0.31%)
May 30, 2024 89.65 89.87 89.63 89.85 142,726 +0.38(+0.42%)
May 29, 2024 89.50 89.54 89.27 89.47 265,127 -0.35(-0.39%)
May 28, 2024 90.30 90.30 89.77 89.82 131,624 -0.34(-0.38%)
May 24, 2024 90.02 90.16 89.98 90.16 137,184 +0.16(+0.18%)
May 23, 2024 90.33 90.33 89.88 90.00 174,226 -0.32(-0.35%)
May 22, 2024 90.30 90.42 90.24 90.32 223,853 -0.03(-0.03%)
May 21, 2024 90.51 90.53 90.31 90.35 216,210 +0.10(+0.11%)
May 20, 2024 90.35 90.36 90.25 90.25 136,064 -0.24(-0.26%)
May 17, 2024 90.50 90.64 90.45 90.49 221,176 -0.27(-0.30%)
May 16, 2024 90.91 90.98 90.71 90.76 363,692 -0.07(-0.08%)
May 15, 2024 90.67 90.88 90.58 90.83 262,485 +0.60(+0.66%)
May 14, 2024 90.04 90.27 90.03 90.23 361,250 +0.21(+0.23%)
May 13, 2024 90.06 90.06 89.87 90.02 250,711 +0.27(+0.30%)
May 10, 2024 89.93 89.94 89.70 89.75 249,330 -0.37(-0.41%)
May 09, 2024 89.72 90.15 89.72 90.12 337,250 +0.19(+0.21%)
May 08, 2024 89.83 89.97 89.82 89.93 236,694 -0.17(-0.19%)
May 07, 2024 90.05 90.25 90.01 90.10 276,157 +0.18(+0.20%)
May 06, 2024 89.82 89.98 89.71 89.92 302,270 +0.28(+0.31%)
May 03, 2024 89.79 89.82 89.42 89.64 567,626 +0.43(+0.48%)
May 02, 2024 88.85 89.23 88.77 89.21 289,243 +0.37(+0.41%)
May 01, 2024 88.75 89.07 88.54 88.85 384,840 +0.41(+0.47%)
Apr 30, 2024 88.59 88.64 88.40 88.43 233,422 -0.29(-0.32%)
Apr 29, 2024 88.80 88.84 88.67 88.72 178,755 +0.35(+0.39%)
Apr 26, 2024 88.53 88.64 88.37 88.37 267,212 +0.04(+0.04%)
Apr 25, 2024 88.28 88.39 88.13 88.33 265,111 -0.34(-0.38%)
Apr 24, 2024 88.62 88.69 88.49 88.67 181,520 -0.14(-0.16%)
Apr 23, 2024 88.56 89.00 88.55 88.81 555,528 +0.11(+0.12%)
Apr 22, 2024 88.50 88.77 88.50 88.70 155,794 +0.02(+0.02%)
Apr 19, 2024 88.50 88.69 88.50 88.68 156,310 +0.12(+0.13%)
Apr 18, 2024 88.74 88.74 88.45 88.56 162,471 -0.22(-0.25%)
Apr 17, 2024 88.53 88.79 88.42 88.78 159,800 +0.49(+0.55%)
Apr 16, 2024 88.19 88.43 88.15 88.29 287,475 -0.24(-0.27%)
Apr 15, 2024 88.71 88.73 88.38 88.53 143,602 -0.47(-0.52%)
Apr 12, 2024 88.77 89.23 88.77 89.00 307,404 +0.07(+0.08%)
Apr 11, 2024 89.21 89.21 88.77 88.93 204,013 -0.03(-0.03%)
Apr 10, 2024 89.54 89.54 88.96 88.96 178,057 -1.15(-1.28%)
Apr 09, 2024 90.05 90.11 89.93 90.11 147,407 +0.33(+0.36%)
Apr 08, 2024 89.70 89.87 89.64 89.78 183,080 +0.06(+0.07%)
Apr 05, 2024 89.86 90.08 89.72 89.72 140,015 -0.49(-0.54%)
Apr 04, 2024 90.25 90.26 90.03 90.21 195,528 +0.26(+0.29%)
Apr 03, 2024 89.66 90.01 89.61 89.95 317,322 +0.05(+0.06%)
Apr 02, 2024 89.68 89.97 89.64 89.90 208,389 -0.17(-0.19%)
Apr 01, 2024 90.34 90.38 90.02 90.07 300,868 -0.65(-0.72%)
Mar 28, 2024 90.66 90.66 90.65 90.72 241,295 -0.07(-0.08%)
Mar 27, 2024 90.54 90.80 90.54 90.79 300,416 +0.16(+0.17%)
Mar 26, 2024 90.34 90.66 90.34 90.63 293,630 +0.20(+0.22%)
Mar 25, 2024 90.46 90.51 90.42 90.44 285,257 -0.07(-0.08%)
Mar 22, 2024 90.58 90.58 90.42 90.51 285,335 +0.26(+0.28%)
Mar 21, 2024 90.32 90.36 90.13 90.25 199,187 +0.06(+0.07%)
Mar 20, 2024 89.98 90.26 89.95 90.19 319,104 +0.25(+0.27%)
Mar 19, 2024 89.87 89.98 89.81 89.94 172,730 +0.21(+0.23%)
Mar 18, 2024 89.80 89.85 89.65 89.74 182,209 -0.06(-0.07%)
Mar 15, 2024 89.88 89.88 89.70 89.79 245,341 -0.03(-0.03%)
Mar 14, 2024 90.11 90.12 89.82 89.82 206,165 -0.52(-0.58%)
Mar 13, 2024 90.41 90.52 90.34 90.35 190,155 -0.10(-0.11%)
Mar 12, 2024 90.55 90.55 90.36 90.45 240,701 -0.23(-0.25%)
Mar 11, 2024 90.79 90.84 90.60 90.67 277,168 -0.13(-0.14%)
Mar 08, 2024 90.79 90.83 90.66 90.80 224,103 +0.12(+0.13%)
Mar 07, 2024 90.64 90.68 90.45 90.68 195,454 +0.25(+0.27%)
Mar 06, 2024 90.47 90.59 90.35 90.44 233,410 +0.18(+0.20%)
Mar 05, 2024 90.10 90.38 90.09 90.26 222,014 +0.39(+0.43%)
Mar 04, 2024 90.05 90.05 89.76 89.87 249,370 -0.18(-0.20%)
Mar 01, 2024 89.62 90.05 89.50 90.05 209,775 +0.36(+0.40%)
Feb 29, 2024 89.66 89.79 89.62 89.70 169,764 +0.16(+0.18%)
Feb 28, 2024 89.40 89.54 89.29 89.54 156,970 +0.41(+0.46%)
Feb 27, 2024 89.45 89.54 89.13 89.13 835,381 -0.39(-0.44%)
Feb 26, 2024 89.64 89.67 89.36 89.52 191,434 -0.15(-0.16%)
Feb 23, 2024 89.28 89.70 89.28 89.67 150,124 +0.42(+0.47%)
Feb 22, 2024 89.22 89.33 89.16 89.24 231,220 +0.04(+0.04%)
Feb 21, 2024 89.52 89.53 89.20 89.20 202,424 -0.25(-0.27%)
Feb 20, 2024 89.57 89.57 89.41 89.45 234,628 +0.10(+0.11%)
Feb 16, 2024 89.18 89.41 89.17 89.35 254,193 -0.32(-0.36%)
Feb 15, 2024 89.57 89.73 89.46 89.68 236,988 +0.36(+0.41%)
Feb 14, 2024 89.08 89.46 89.08 89.31 348,119 +0.16(+0.18%)
Feb 13, 2024 89.49 89.49 89.10 89.15 221,021 -0.78(-0.86%)
Feb 12, 2024 89.85 89.95 89.74 89.93 337,364 +0.20(+0.22%)
Feb 09, 2024 89.76 89.81 89.70 89.73 222,882 -0.13(-0.14%)
Feb 08, 2024 89.90 90.05 89.78 89.86 293,607 -0.23(-0.25%)
Feb 07, 2024 90.01 90.26 90.01 90.09 324,897 -0.04(-0.04%)
Feb 06, 2024 89.83 90.18 89.82 90.13 279,086 +0.34(+0.38%)
Feb 05, 2024 89.96 89.98 89.71 89.78 359,714 -0.69(-0.76%)
Feb 02, 2024 90.50 90.55 90.27 90.47 655,653 -0.69(-0.76%)
Feb 01, 2024 90.98 91.29 90.94 91.16 291,800 +0.59(+0.65%)
Jan 31, 2024 90.56 90.81 90.49 90.58 262,295 +0.24(+0.27%)
Jan 30, 2024 90.26 90.33 90.00 90.33 222,414 +0.17(+0.18%)
Jan 29, 2024 90.26 90.26 89.97 90.16 308,547 +0.31(+0.35%)
Jan 26, 2024 89.90 89.90 89.72 89.85 162,500 -0.05(-0.05%)
Jan 25, 2024 89.69 89.90 89.65 89.90 194,517 +0.42(+0.47%)
Jan 24, 2024 89.93 89.94 89.47 89.48 190,525 -0.24(-0.26%)
Jan 23, 2024 89.69 89.72 89.58 89.71 175,131 -0.14(-0.15%)
Jan 22, 2024 89.85 89.99 89.79 89.85 784,911 +0.19(+0.21%)
Jan 19, 2024 89.49 89.66 89.41 89.66 202,257 +0.01(+0.02%)
Jan 18, 2024 89.75 89.75 89.55 89.65 250,216 -0.09(-0.10%)
Jan 17, 2024 89.77 90.11 89.64 89.73 339,043 -0.25(-0.28%)
Jan 16, 2024 90.25 90.39 89.97 89.99 267,919 -0.63(-0.69%)
Jan 12, 2024 90.50 90.68 90.49 90.62 239,495 +0.28(+0.31%)
Jan 11, 2024 89.90 90.37 89.90 90.33 217,646 +0.38(+0.42%)
Jan 10, 2024 90.18 90.20 89.92 89.95 180,123 -0.08(-0.09%)
Jan 09, 2024 89.94 90.07 89.91 90.03 245,169 -0.02(-0.02%)
Jan 08, 2024 89.84 90.14 89.78 90.05 349,892 +0.36(+0.40%)
Jan 05, 2024 89.64 90.14 89.56 89.68 291,319 -0.18(-0.20%)
Jan 04, 2024 89.96 90.06 89.86 89.86 582,168 -0.51(-0.56%)
Jan 03, 2024 90.03 90.40 89.82 90.37 412,164 +0.26(+0.29%)
Jan 02, 2024 90.30 90.40 90.10 90.11 587,715 -0.50(-0.55%)
Dec 29, 2023 90.55 90.76 90.55 90.61 220,328 -0.21(-0.23%)
Dec 28, 2023 90.86 90.97 90.69 90.81 294,696 -0.18(-0.19%)
Dec 27, 2023 90.66 90.99 90.59 90.99 281,051 +0.51(+0.56%)
Dec 26, 2023 90.31 90.51 90.28 90.48 248,368 +0.15(+0.16%)
Dec 22, 2023 90.43 90.52 90.24 90.33 470,742 +0.01(+0.01%)
Dec 21, 2023 90.39 90.46 90.24 90.32 303,514 +0.05(+0.05%)
Dec 20, 2023 89.84 90.28 89.84 90.27 318,697 +0.29(+0.33%)
Dec 19, 2023 90.04 90.11 89.95 89.98 409,279 +0.12(+0.13%)
Dec 18, 2023 89.86 89.91 89.78 89.86 233,519 -0.15(-0.16%)
Dec 15, 2023 90.13 90.15 89.92 90.01 388,319 -0.07(-0.08%)
Dec 14, 2023 89.88 90.20 89.86 90.08 417,975 +0.65(+0.73%)
Dec 13, 2023 88.59 89.43 88.53 89.43 566,076 +1.04(+1.17%)
Dec 12, 2023 88.27 88.45 88.11 88.39 417,562 +0.27(+0.31%)
Dec 11, 2023 88.14 88.14 87.88 88.12 790,561 -0.16(-0.18%)
Dec 08, 2023 88.15 88.27 88.04 88.27 600,632 -0.31(-0.35%)
Dec 07, 2023 88.40 88.69 88.35 88.59 338,878 +0.12(+0.13%)
Dec 06, 2023 88.50 88.62 88.28 88.47 336,175 +0.37(+0.42%)
Dec 05, 2023 88.01 88.22 87.97 88.10 404,244 +0.48(+0.55%)
Dec 04, 2023 87.64 87.87 87.59 87.62 427,803 -0.30(-0.34%)
Dec 01, 2023 87.16 87.94 87.16 87.92 355,183 +0.67(+0.77%)
Nov 30, 2023 87.32 87.36 87.17 87.25 224,590 -0.02(-0.02%)
Nov 29, 2023 87.29 87.51 87.27 87.27 613,917 +0.22(+0.26%)
Nov 28, 2023 86.60 87.07 86.60 87.05 446,839 +0.42(+0.48%)
Nov 27, 2023 86.45 86.65 86.36 86.63 601,056 +0.33(+0.38%)
Nov 24, 2023 86.54 86.54 86.30 86.30 143,072 -0.28(-0.33%)
Nov 22, 2023 86.64 86.73 86.48 86.58 819,752 +0.00(+0.00%)
Nov 21, 2023 86.53 86.66 86.45 86.58 965,937 +0.12(+0.14%)
Nov 20, 2023 86.28 86.55 86.21 86.46 394,673 +0.08(+0.09%)
Nov 17, 2023 86.27 86.42 86.15 86.39 188,361 +0.27(+0.32%)
Nov 16, 2023 85.98 86.28 85.98 86.11 272,377 +0.27(+0.32%)
Nov 15, 2023 85.77 85.87 85.67 85.84 518,360 -0.27(-0.32%)
Nov 14, 2023 85.89 86.12 85.86 86.11 310,812 +1.01(+1.19%)
Nov 13, 2023 84.81 85.10 84.70 85.10 409,231 +0.03(+0.03%)
Nov 10, 2023 85.24 85.29 85.03 85.07 222,887 +0.02(+0.02%)
Nov 09, 2023 85.54 85.55 85.05 85.05 252,198 -0.55(-0.65%)
Nov 08, 2023 85.34 85.66 85.34 85.61 169,600 +0.31(+0.36%)
Nov 07, 2023 85.12 85.38 85.07 85.30 494,906 +0.39(+0.46%)
Nov 06, 2023 85.02 85.08 84.87 84.91 270,050 -0.38(-0.44%)
Nov 03, 2023 85.31 85.56 85.16 85.29 427,746 +0.60(+0.71%)
Nov 02, 2023 84.62 84.71 84.42 84.68 306,809 +0.67(+0.80%)
Nov 01, 2023 83.18 84.01 83.18 84.01 378,434 +0.84(+1.01%)
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%)
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.