BOND - PIMCO Active Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2017106.25106.34106.17106.17106.17108,567
Dec 08, 2017106.31106.42106.16106.23106.23100,200
Dec 07, 2017106.47106.48106.26106.36106.3669,200
Dec 06, 2017106.49106.52106.37106.37106.37124,700
Dec 05, 2017106.15106.32106.10106.29106.2961,400
Dec 04, 2017106.08106.16106.04106.11106.1184,200
Dec 01, 2017106.02106.33105.92106.17106.17110,400
Dec 01, 20170.275 Dividend
Nov 30, 2017106.28106.41106.14106.25105.98128,300
Nov 29, 2017106.47106.47106.34106.47106.1971,000
Nov 28, 2017106.64106.67106.50106.57106.2953,300
Nov 27, 2017106.50106.60106.46106.48106.2073,200
Nov 24, 2017106.50106.60106.36106.51106.2321,500
Nov 22, 2017106.33106.59106.33106.51106.2366,600
Nov 21, 2017106.35106.39106.24106.29106.0195,800
Nov 20, 2017106.29106.31106.21106.31106.0362,600
Nov 17, 2017106.23106.34106.14106.30106.0297,300
Nov 16, 2017106.21106.33106.21106.28106.0078,100
Nov 15, 2017106.20106.32106.15106.30106.0262,400
Nov 14, 2017106.00106.12105.92106.02105.7597,700
Nov 13, 2017106.05106.13105.97106.04105.77110,800
Nov 10, 2017106.22106.23106.03106.03105.7683,300
Nov 09, 2017106.34106.42106.22106.30106.0293,100
Nov 08, 2017106.53106.54106.41106.47106.1965,100
Nov 07, 2017106.55106.62106.48106.51106.2378,300
Nov 06, 2017106.50106.62106.41106.47106.19109,300
Nov 03, 2017106.36106.42106.14106.42106.14127,000
Nov 02, 2017106.24106.45106.14106.17105.9056,200
Nov 01, 2017106.12106.27106.05106.18105.9165,500
Nov 01, 20170.275 Dividend
Oct 31, 2017106.46106.49106.28106.49105.94100,100
Oct 30, 2017106.23106.45106.23106.29105.74338,900
Oct 27, 2017105.87106.10105.85105.99105.4477,600
Oct 26, 2017106.01106.12105.88105.93105.38148,900
Oct 25, 2017105.98106.05105.85106.00105.45155,000
Oct 24, 2017106.28106.28106.11106.14105.59102,800
Oct 23, 2017106.43106.44106.25106.26105.71409,700
Oct 20, 2017106.45106.45106.29106.40105.8599,800
Oct 19, 2017106.66106.66106.39106.39105.8459,800
Oct 18, 2017106.54106.58106.35106.54105.9950,900
Oct 17, 2017106.72106.72106.50106.58106.03151,000
Oct 16, 2017106.58106.80106.58106.77106.2276,600
Oct 13, 2017106.73106.74106.53106.72106.1739,100
Oct 12, 2017106.51106.56106.40106.52105.9777,900
Oct 11, 2017106.41106.47106.31106.47105.9268,100
Oct 10, 2017106.49106.50106.29106.34105.7960,800
Oct 09, 2017106.30106.35106.25106.31105.7637,500
Oct 06, 2017106.20106.43106.18106.38105.8397,000
Oct 05, 2017106.50106.53106.40106.50105.9596,100
Oct 04, 2017106.51106.58106.42106.50105.9551,800
Oct 03, 2017106.47106.53106.40106.42105.8775,000
Oct 02, 2017106.48106.52106.39106.44105.8974,600
Oct 02, 20170.29 Dividend
Sep 29, 2017106.76106.82106.63106.76105.92144,400
Sep 28, 2017106.69106.83106.60106.69105.8581,800
Sep 27, 2017106.82106.87106.73106.76105.9255,200
Sep 26, 2017107.05107.13107.01107.10106.2658,600
Sep 25, 2017106.91107.10106.91107.05106.2161,200
Sep 22, 2017106.88106.88106.66106.79105.9573,800
Sep 21, 2017106.72106.88106.66106.67105.8371,500
Sep 20, 2017106.87107.00106.61106.68105.8451,600
Sep 19, 2017106.94106.96106.77106.82105.9871,300
Sep 18, 2017106.97107.05106.80106.83105.99198,800
Sep 15, 2017107.09107.12106.90106.97106.13121,700
Sep 14, 2017106.83107.06106.66107.05106.21115,400
Sep 13, 2017107.09107.12106.90106.91106.07108,800
Sep 12, 2017107.14107.14106.97107.00106.1685,200
Sep 11, 2017107.29107.35107.20107.29106.45120,800
Sep 08, 2017107.51107.62107.41107.55106.7091,400
Sep 07, 2017107.40107.65107.40107.45106.60123,800
Sep 06, 2017107.46107.52107.18107.31106.47139,100
Sep 05, 2017107.08107.47107.05107.43106.58127,400
Sep 01, 2017107.09107.09106.84107.01106.1797,500
Sep 01, 20170.29 Dividend
Aug 31, 2017107.27107.43107.17107.42106.2969,500
Aug 30, 2017107.20107.32107.12107.28106.1548,800
Aug 29, 2017107.25107.32107.14107.26106.1342,500
Aug 28, 2017106.99107.10106.94107.03105.9063,700
Aug 25, 2017106.96107.08106.87106.91105.78128,400
Aug 24, 2017107.06107.11106.85106.88105.75213,300
Aug 23, 2017106.88107.10106.88107.04105.9162,400
Aug 22, 2017106.97106.97106.82106.89105.7671,300
Aug 21, 2017107.02107.05106.90106.90105.7798,500
Aug 18, 2017106.93107.06106.83106.86105.7354,500
Aug 17, 2017106.74106.93106.65106.91105.7879,700
Aug 16, 2017106.55106.83106.53106.67105.5592,900
Aug 15, 2017106.55106.65106.48106.56105.4480,900
Aug 14, 2017106.64106.90106.64106.83105.7069,300
Aug 11, 2017106.75106.94106.69106.94105.81100,900
Aug 10, 2017106.67106.73106.57106.64105.5297,600
Aug 09, 2017106.62106.72106.56106.62105.5068,100
Aug 08, 2017106.60106.65106.36106.38105.2684,800
Aug 07, 2017106.61106.64106.45106.55105.4385,400
Aug 04, 2017106.63106.75106.37106.61105.4979,300
Aug 03, 2017106.60106.71106.54106.65105.5339,800
Aug 02, 2017106.53106.60106.41106.54105.4255,000
Aug 01, 2017106.25106.66106.20106.53105.4177,000
Aug 01, 20170.26 Dividend
Jul 31, 2017106.44106.60106.42106.51105.1339,500
Jul 28, 2017106.30106.46106.30106.45105.0765,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...