PIMCO Active Bond Exchange-Traded Fund (BOND)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

89.08

-0.34

(-0.38%)

At close: 04:00PM EDT

87.07

-2.02

(-2.26%)

After hours:

04:05PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	89.03	89.14	88.88	89.08	89.08	262,900
Apr 24, 2024	89.37	89.44	89.23	89.42	89.42	179,900
Apr 23, 2024	89.31	89.75	89.30	89.56	89.56	550,900
Apr 22, 2024	89.25	89.52	89.25	89.45	89.45	154,500
Apr 19, 2024	89.25	89.44	89.25	89.43	89.43	155,000
Apr 18, 2024	89.49	89.49	89.20	89.31	89.31	161,100
Apr 17, 2024	89.28	89.55	89.17	89.53	89.53	158,500
Apr 16, 2024	88.94	89.18	88.90	89.04	89.04	285,100
Apr 15, 2024	89.46	89.48	89.13	89.28	89.28	142,400
Apr 12, 2024	89.52	89.98	89.52	89.75	89.75	304,800
Apr 11, 2024	89.96	89.96	89.52	89.68	89.68	202,300
Apr 10, 2024	90.30	90.30	89.71	89.71	89.71	176,600
Apr 09, 2024	90.81	90.87	90.69	90.87	90.87	146,200
Apr 08, 2024	90.46	90.63	90.40	90.54	90.54	181,500
Apr 05, 2024	90.62	90.84	90.48	90.48	90.48	138,800
Apr 04, 2024	91.01	91.02	90.79	90.97	90.97	193,900
Apr 03, 2024	90.42	90.77	90.37	90.71	90.71	314,700
Apr 02, 2024	90.44	90.73	90.40	90.66	90.66	206,600
Apr 01, 2024	91.10	91.14	90.78	90.83	90.83	298,300
Apr 01, 2024	0.37 Dividend
Mar 28, 2024	91.80	91.93	91.71	91.86	91.49	238,300
Mar 27, 2024	91.67	91.94	91.67	91.93	91.56	296,700
Mar 26, 2024	91.47	91.80	91.47	91.77	91.40	290,000
Mar 25, 2024	91.59	91.64	91.56	91.57	91.20	281,700
Mar 22, 2024	91.72	91.72	91.55	91.64	91.27	281,700
Mar 21, 2024	91.45	91.49	91.26	91.38	91.01	196,700
Mar 20, 2024	91.11	91.39	91.08	91.32	90.95	315,200
Mar 19, 2024	91.00	91.11	90.94	91.07	90.70	170,600
Mar 18, 2024	90.93	90.98	90.77	90.86	90.49	180,000
Mar 15, 2024	91.01	91.01	90.83	90.92	90.55	242,300
Mar 14, 2024	91.24	91.25	90.95	90.95	90.58	203,600
Mar 13, 2024	91.54	91.65	91.47	91.48	91.11	187,800
Mar 12, 2024	91.68	91.69	91.49	91.58	91.21	237,700
Mar 11, 2024	91.93	91.98	91.74	91.81	91.44	273,700
Mar 08, 2024	91.93	91.97	91.80	91.94	91.57	221,300
Mar 07, 2024	91.78	91.82	91.58	91.82	91.45	193,000
Mar 06, 2024	91.60	91.73	91.48	91.57	91.20	230,500
Mar 05, 2024	91.23	91.51	91.22	91.39	91.02	219,300
Mar 04, 2024	91.18	91.18	90.89	91.00	90.63	246,300
Mar 01, 2024	90.74	91.18	90.62	91.18	90.81	207,200
Mar 01, 2024	0.36 Dividend
Feb 29, 2024	91.14	91.28	91.10	91.18	90.45	168,500
Feb 28, 2024	90.88	91.02	90.77	91.02	90.30	154,400
Feb 27, 2024	90.93	91.03	90.60	90.60	89.88	821,800
Feb 26, 2024	91.12	91.15	90.84	91.00	90.28	188,300
Feb 23, 2024	90.76	91.18	90.76	91.15	90.42	147,700
Feb 22, 2024	90.70	90.81	90.64	90.72	90.00	227,500
Feb 21, 2024	91.00	91.01	90.68	90.68	89.96	199,100
Feb 20, 2024	91.05	91.05	90.89	90.93	90.21	230,800
Feb 16, 2024	90.66	90.89	90.65	90.83	90.11	250,100
Feb 15, 2024	91.05	91.21	90.94	91.16	90.43	233,100
Feb 14, 2024	90.55	90.94	90.55	90.79	90.07	342,500
Feb 13, 2024	90.97	90.97	90.57	90.63	89.91	217,400
Feb 12, 2024	91.34	91.44	91.23	91.42	90.69	331,900
Feb 09, 2024	91.25	91.30	91.18	91.22	90.49	219,300
Feb 08, 2024	91.39	91.54	91.26	91.35	90.62	288,800
Feb 07, 2024	91.50	91.76	91.50	91.58	90.85	319,600
Feb 06, 2024	91.32	91.67	91.31	91.62	90.89	274,500
Feb 05, 2024	91.45	91.47	91.19	91.27	90.54	353,900
Feb 02, 2024	92.00	92.05	91.76	91.97	91.24	645,000
Feb 01, 2024	92.49	92.80	92.45	92.67	91.93	287,100
Feb 01, 2024	0.345 Dividend
Jan 31, 2024	92.40	92.66	92.33	92.42	91.34	257,100
Jan 30, 2024	92.10	92.17	91.83	92.17	91.09	218,000
Jan 29, 2024	92.10	92.10	91.80	92.00	90.93	302,400
Jan 26, 2024	91.73	91.73	91.55	91.68	90.61	159,300
Jan 25, 2024	91.52	91.73	91.48	91.73	90.66	190,600
Jan 24, 2024	91.76	91.77	91.29	91.30	90.24	186,700
Jan 23, 2024	91.52	91.55	91.40	91.54	90.47	171,600
Jan 22, 2024	91.68	91.82	91.62	91.68	90.61	769,300
Jan 19, 2024	91.31	91.49	91.23	91.49	90.42	198,200
Jan 18, 2024	91.58	91.58	91.37	91.47	90.40	245,200
Jan 17, 2024	91.60	91.94	91.46	91.56	90.49	332,300
Jan 16, 2024	92.09	92.23	91.80	91.82	90.75	262,600
Jan 12, 2024	92.34	92.53	92.33	92.46	91.38	234,700
Jan 11, 2024	91.73	92.21	91.73	92.17	91.09	213,300
Jan 10, 2024	92.02	92.04	91.75	91.78	90.71	176,500
Jan 09, 2024	91.77	91.90	91.74	91.86	90.79	240,300
Jan 08, 2024	91.67	91.98	91.60	91.88	90.81	342,900
Jan 05, 2024	91.46	91.98	91.38	91.51	90.44	285,500
Jan 04, 2024	91.79	91.89	91.69	91.69	90.62	570,600
Jan 03, 2024	91.86	92.24	91.65	92.21	91.13	403,900
Jan 02, 2024	92.14	92.24	91.93	91.94	90.87	576,000
Dec 29, 2023	92.39	92.61	92.39	92.45	91.37	215,900
Dec 28, 2023	92.71	92.82	92.54	92.66	91.58	288,800
Dec 28, 2023	0.34 Dividend
Dec 27, 2023	92.84	93.18	92.77	93.18	91.76	274,400
Dec 26, 2023	92.49	92.69	92.46	92.66	91.25	242,500
Dec 22, 2023	92.61	92.70	92.41	92.51	91.10	459,700
Dec 21, 2023	92.57	92.64	92.42	92.50	91.09	296,400
Dec 20, 2023	92.00	92.45	92.00	92.45	91.04	311,200
Dec 19, 2023	92.21	92.28	92.12	92.15	90.74	399,700
Dec 18, 2023	92.03	92.08	91.94	92.03	90.62	228,000
Dec 15, 2023	92.30	92.32	92.09	92.18	90.77	379,200
Dec 14, 2023	92.05	92.37	92.03	92.25	90.84	408,100
Dec 13, 2023	90.72	91.58	90.66	91.58	90.18	552,800
Dec 12, 2023	90.40	90.58	90.23	90.52	89.14	407,700
Dec 11, 2023	90.26	90.26	90.00	90.24	88.86	772,000
Dec 08, 2023	90.27	90.40	90.17	90.40	89.02	586,500
Dec 07, 2023	90.53	90.83	90.48	90.72	89.33	330,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7321-0.0003(-0.04%)

CRUDE OIL83.82+0.25(+0.30%)

Bitcoin CAD87,980.87-28.00(-0.03%)

PIMCO Active Bond Exchange-Traded Fund (BOND)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7321
-0.0003(-0.04%)

CRUDE OIL
83.82
+0.25(+0.30%)

Bitcoin CAD
87,980.87
-28.00(-0.03%)