PIMCO Active Bond Exchange-Traded Fund (BOND)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

93.11

+0.02

(+0.02%)

At close: 04:00PM EDT

92.95

-0.15

(-0.16%)

After hours:

04:07PM EDT

Advertisement

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	93.38	93.38	92.91	93.11	93.11	124,600
Mar 23, 2023	92.83	93.15	92.76	93.09	93.09	119,400
Mar 22, 2023	92.05	92.92	91.32	92.89	92.89	183,800
Mar 21, 2023	92.02	92.17	91.90	92.03	92.03	181,300
Mar 20, 2023	92.63	92.95	92.08	92.95	92.95	201,800
Mar 17, 2023	92.43	92.80	92.43	92.50	92.50	165,000
Mar 16, 2023	92.46	92.58	91.95	92.12	92.12	751,700
Mar 15, 2023	92.61	92.75	91.88	92.24	92.24	157,400
Mar 14, 2023	92.13	92.18	91.69	91.93	91.93	338,500
Mar 13, 2023	91.90	92.98	91.90	92.32	92.32	209,800
Mar 10, 2023	91.79	92.02	91.59	91.86	91.86	292,000
Mar 09, 2023	90.89	91.13	90.70	90.98	90.98	151,000
Mar 08, 2023	91.01	91.10	90.56	90.71	90.71	253,400
Mar 07, 2023	91.07	91.08	90.72	90.82	90.82	151,100
Mar 06, 2023	91.35	91.35	90.84	90.86	90.86	257,000
Mar 03, 2023	90.94	90.99	90.62	90.99	90.99	161,200
Mar 02, 2023	90.27	90.45	90.26	90.40	90.40	280,300
Mar 01, 2023	91.13	91.17	90.68	90.69	90.69	258,400
Feb 28, 2023	91.25	91.48	91.16	91.47	91.47	129,300
Feb 27, 2023	91.59	91.60	91.35	91.43	91.43	721,900
Feb 24, 2023	91.30	91.40	91.20	91.32	91.32	206,100
Feb 23, 2023	91.35	91.78	91.35	91.77	91.77	197,300
Feb 22, 2023	91.52	91.69	91.46	91.49	91.49	135,200
Feb 21, 2023	91.58	91.63	91.27	91.27	91.27	205,200
Feb 17, 2023	91.95	92.01	91.68	91.97	91.97	158,100
Feb 16, 2023	92.01	92.15	91.87	91.95	91.95	219,200
Feb 15, 2023	92.30	92.43	92.16	92.22	92.22	197,100
Feb 14, 2023	92.71	92.75	92.30	92.45	92.45	222,400
Feb 13, 2023	92.60	92.75	92.57	92.72	92.72	131,400
Feb 10, 2023	92.83	92.83	92.49	92.53	92.53	166,000
Feb 09, 2023	93.44	93.45	92.78	92.82	92.82	186,700
Feb 08, 2023	93.15	93.16	92.91	93.09	93.09	220,600
Feb 07, 2023	93.17	93.27	92.91	92.95	92.95	198,900
Feb 06, 2023	93.50	93.50	92.85	92.85	92.85	464,700
Feb 03, 2023	93.74	93.88	93.60	93.63	93.63	555,100
Feb 02, 2023	94.53	94.57	94.21	94.23	94.23	209,600
Feb 01, 2023	93.79	94.21	93.54	94.20	94.20	290,900
Jan 31, 2023	94.00	94.00	93.54	93.90	93.90	367,000
Jan 30, 2023	93.67	93.75	93.55	93.57	93.57	235,900
Jan 27, 2023	93.58	93.80	93.58	93.73	93.73	238,600
Jan 26, 2023	93.82	94.01	93.67	93.84	93.84	434,000
Jan 25, 2023	94.50	94.50	93.70	93.89	93.89	358,400
Jan 24, 2023	93.50	93.81	93.28	93.52	93.52	663,100
Jan 23, 2023	93.42	93.58	93.30	93.39	93.39	693,900
Jan 20, 2023	93.62	93.73	93.42	93.57	93.57	327,500
Jan 19, 2023	93.89	94.00	93.79	93.90	93.90	229,400
Jan 18, 2023	94.13	94.17	93.71	94.00	94.00	265,900
Jan 17, 2023	92.90	93.34	92.90	93.15	93.15	318,100
Jan 13, 2023	93.22	93.45	93.16	93.21	93.21	240,500
Jan 12, 2023	93.16	93.61	92.81	93.61	93.61	179,500
Jan 11, 2023	92.51	92.75	92.47	92.75	92.75	330,800
Jan 10, 2023	92.18	92.33	92.02	92.18	92.18	271,600
Jan 09, 2023	92.23	92.54	92.11	92.43	92.43	384,200
Jan 06, 2023	91.48	92.27	91.39	92.20	92.20	484,300
Jan 05, 2023	91.01	91.36	90.94	91.35	91.35	275,800
Jan 04, 2023	91.54	91.54	91.23	91.41	91.41	266,600
Jan 03, 2023	91.24	91.25	90.85	90.98	90.98	308,500
Dec 30, 2022	90.61	90.69	90.43	90.48	90.48	588,300
Dec 29, 2022	90.66	90.85	90.63	90.83	90.83	245,800
Dec 28, 2022	91.12	91.12	90.71	90.74	90.74	510,700
Dec 27, 2022	91.34	91.40	91.00	91.00	91.00	365,200
Dec 23, 2022	91.68	91.71	91.43	91.56	91.56	313,800
Dec 22, 2022	91.92	91.95	91.77	91.80	91.80	353,800
Dec 21, 2022	92.04	92.05	91.75	91.91	91.91	210,700
Dec 20, 2022	91.81	91.89	91.64	91.66	91.66	239,900
Dec 19, 2022	92.81	92.81	92.07	92.07	92.07	367,000
Dec 16, 2022	92.73	92.98	92.44	92.81	92.81	881,000
Dec 15, 2022	92.81	92.97	92.64	92.92	92.92	370,100
Dec 14, 2022	92.58	93.20	92.35	92.80	92.80	607,200
Dec 13, 2022	93.00	93.25	92.38	92.50	92.50	356,900
Dec 12, 2022	92.04	92.34	91.68	91.83	91.83	241,700
Dec 09, 2022	91.98	92.09	91.78	91.79	91.79	267,000
Dec 08, 2022	92.15	92.45	92.11	92.20	92.20	265,800
Dec 07, 2022	91.98	92.67	91.98	92.67	92.67	550,100
Dec 06, 2022	91.64	91.82	91.52	91.70	91.70	278,100
Dec 05, 2022	93.31	93.31	91.40	91.43	91.43	719,300
Dec 02, 2022	91.42	92.20	91.30	92.20	92.20	232,900
Dec 01, 2022	91.22	91.73	91.12	91.73	91.73	385,900
Nov 30, 2022	90.69	91.22	90.51	91.22	91.22	237,900
Nov 29, 2022	90.58	90.89	90.58	90.76	90.76	317,000
Nov 28, 2022	91.13	91.16	90.86	90.89	90.89	284,900
Nov 25, 2022	90.91	91.04	90.85	91.02	91.02	45,000
Nov 23, 2022	90.67	90.95	90.67	90.92	90.92	189,900
Nov 22, 2022	90.38	90.60	90.34	90.56	90.56	307,200
Nov 21, 2022	90.33	90.39	90.08	90.09	90.09	200,800
Nov 18, 2022	90.35	90.46	90.04	90.12	90.12	142,700
Nov 17, 2022	90.18	90.31	90.05	90.27	90.27	422,400
Nov 16, 2022	90.41	90.65	90.26	90.65	90.65	302,300
Nov 15, 2022	90.08	90.14	89.81	90.13	90.13	327,800
Nov 14, 2022	89.64	89.66	89.48	89.49	89.49	215,200
Nov 11, 2022	89.46	89.78	89.44	89.68	89.68	305,800
Nov 10, 2022	88.67	89.50	88.67	89.50	89.50	630,200
Nov 09, 2022	87.76	88.04	87.70	87.88	87.88	336,500
Nov 08, 2022	87.63	87.93	87.57	87.76	87.76	278,800
Nov 07, 2022	87.83	87.83	87.40	87.45	87.45	379,100
Nov 04, 2022	87.57	87.81	87.42	87.74	87.74	498,000
Nov 03, 2022	87.48	87.78	87.40	87.51	87.51	348,500
Nov 02, 2022	88.25	88.66	87.90	88.04	88.04	209,700
Nov 01, 2022	88.46	88.51	87.87	88.16	88.16	142,800
Oct 31, 2022	88.26	88.40	88.07	88.20	88.20	647,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

PIMCO Active Bond Exchange-Traded Fund (BOND)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)