BOND - PIMCO Active Bond Exchange-Traded Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019107.48107.54107.32107.43107.43101,500
Jun 24, 2019107.18107.40107.18107.34107.34149,700
Jun 21, 2019107.27107.28107.12107.12107.12143,600
Jun 20, 2019107.27107.51107.27107.35107.35242,100
Jun 19, 2019106.75107.29106.75107.20107.20120,500
Jun 18, 2019106.91107.01106.78106.87106.87167,300
Jun 17, 2019106.72106.85106.71106.85106.85150,900
Jun 14, 2019106.73106.82106.71106.79106.79104,500
Jun 13, 2019106.58106.83106.58106.83106.83126,700
Jun 12, 2019106.59106.65106.57106.64106.64110,700
Jun 11, 2019106.53106.59106.48106.59106.59123,000
Jun 10, 2019106.60106.61106.50106.50106.50107,900
Jun 07, 2019106.74106.74106.64106.73106.7384,900
Jun 06, 2019106.53106.63106.45106.47106.47109,800
Jun 05, 2019106.62106.65106.49106.56106.5693,100
Jun 04, 2019106.33106.51106.33106.50106.5098,100
Jun 03, 2019106.40106.57106.28106.44106.44145,500
Jun 03, 20190.3 Dividend
May 31, 2019106.49106.52106.33106.51106.21175,500
May 30, 2019106.03106.24106.03106.22105.9278,700
May 29, 2019106.03106.11106.00106.00105.70146,500
May 28, 2019105.92106.11105.92106.03105.73146,500
May 24, 2019105.87105.98105.78105.98105.6883,400
May 23, 2019105.68105.89105.68105.83105.53212,600
May 22, 2019105.68105.68105.59105.66105.3675,200
May 21, 2019105.72105.72105.56105.61105.31167,900
May 20, 2019105.75105.75105.58105.65105.35102,600
May 17, 2019105.77105.77105.64105.76105.46139,000
May 16, 2019105.71105.77105.62105.77105.47139,100
May 15, 2019105.78105.78105.64105.74105.44144,100
May 14, 2019105.61105.64105.55105.64105.34107,300
May 13, 2019105.54105.60105.46105.55105.25138,800
May 10, 2019105.47105.51105.41105.45105.1579,500
May 09, 2019105.39105.48105.30105.36105.0685,700
May 08, 2019105.34105.50105.30105.31105.01107,000
May 07, 2019105.34105.45105.33105.36105.06120,600
May 06, 2019105.40105.40105.26105.30105.0067,200
May 03, 2019105.07105.24105.07105.18104.8895,800
May 02, 2019105.11105.11104.92105.03104.73106,600
May 01, 2019105.17105.44105.08105.10104.80109,300
May 01, 20190.3 Dividend
Apr 30, 2019105.30105.44105.30105.34104.74125,500
Apr 29, 2019105.35105.39105.25105.39104.7997,700
Apr 26, 2019105.40105.45105.33105.45104.85109,000
Apr 25, 2019105.23105.26105.19105.22104.62128,700
Apr 24, 2019105.20105.28105.10105.27104.67139,800
Apr 23, 2019105.09105.12105.06105.07104.48102,300
Apr 22, 2019105.04105.06104.98105.02104.43206,600
Apr 18, 2019105.02105.07104.96105.04104.4597,100
Apr 17, 2019104.95105.06104.95104.96104.3782,400
Apr 16, 2019104.98105.05104.95104.96104.37102,500
Apr 15, 2019105.01105.09104.99105.09104.5088,300
Apr 12, 2019105.08105.13105.03105.09104.50157,900
Apr 11, 2019105.10105.20105.09105.16104.57252,000
Apr 10, 2019105.08105.20105.08105.13104.54116,300
Apr 09, 2019105.12105.12105.00105.00104.4169,300
Apr 08, 2019105.05105.08104.95104.99104.4097,600
Apr 05, 2019104.98105.13104.98105.05104.46234,200
Apr 04, 2019104.89105.00104.88104.94104.35100,500
Apr 03, 2019104.88104.98104.86104.94104.35154,600
Apr 02, 2019104.91105.06104.91104.96104.3761,300
Apr 01, 2019105.07105.21104.84104.90104.3192,000
Apr 01, 20190.31 Dividend
Mar 29, 2019105.45105.54105.42105.54104.63115,400
Mar 28, 2019105.52105.65105.45105.62104.71171,000
Mar 27, 2019105.46105.62105.46105.49104.59122,000
Mar 26, 2019105.22105.46105.21105.41104.51156,600
Mar 25, 2019105.13105.37105.12105.32104.4298,300
Mar 22, 2019104.94105.15104.93105.12104.2294,800
Mar 21, 2019104.70104.89104.70104.87103.97179,000
Mar 20, 2019104.49104.90104.45104.90104.00153,800
Mar 19, 2019104.38104.51104.38104.46103.56123,900
Mar 18, 2019104.48104.55104.41104.45103.5574,300
Mar 15, 2019104.45104.56104.42104.46103.56148,600
Mar 14, 2019104.43104.43104.26104.28103.39160,300
Mar 13, 2019104.33104.41104.31104.37103.47165,800
Mar 12, 2019104.28104.38104.22104.33103.44175,400
Mar 11, 2019104.20104.26104.15104.21103.32166,200
Mar 08, 2019104.17104.17104.01104.15103.26157,200
Mar 07, 2019104.02104.16104.02104.15103.26183,100
Mar 06, 2019103.76103.99103.71103.89103.00303,400
Mar 05, 2019103.67103.83103.65103.81102.92313,500
Mar 04, 2019103.70103.79103.60103.73102.841,412,300
Mar 01, 2019103.74103.74103.56103.57102.68147,800
Mar 01, 20190.32 Dividend
Feb 28, 2019104.20104.20103.95103.95102.74126,400
Feb 27, 2019104.30104.31104.11104.21103.00185,600
Feb 26, 2019104.29104.35104.22104.30103.09154,600
Feb 25, 2019104.05104.15104.03104.08102.87112,500
Feb 22, 2019103.97104.17103.97104.08102.8791,600
Feb 21, 2019103.83103.91103.83103.88102.67195,900
Feb 20, 2019103.98104.05103.90104.00102.7988,000
Feb 19, 2019103.92104.05103.84104.00102.79209,600
Feb 15, 2019103.71103.88103.70103.81102.60133,700
Feb 14, 2019103.87104.00103.72103.77102.5698,800
Feb 13, 2019103.64103.75103.63103.65102.4479,400
Feb 12, 2019103.69103.86103.69103.80102.59191,900
Feb 11, 2019103.78103.84103.70103.74102.53166,600
Feb 08, 2019103.81103.93103.73103.78102.57219,800
Feb 07, 2019103.72103.83103.72103.79102.58186,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...