BOND - PIMCO Active Bond Exchange-Traded Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2019108.19108.29108.07108.20108.2076,800
Oct 16, 2019108.19108.26108.11108.24108.2498,500
Oct 15, 2019108.39108.46108.12108.22108.22109,800
Oct 14, 2019108.41108.48108.30108.37108.3759,400
Oct 11, 2019108.32108.34108.09108.27108.27156,400
Oct 10, 2019108.83108.83108.54108.54108.54101,100
Oct 09, 2019108.93108.98108.82108.87108.8776,200
Oct 08, 2019109.03109.24108.88108.97108.97101,600
Oct 07, 2019109.12109.12108.97109.03109.03149,800
Oct 04, 2019109.04109.17108.92109.14109.14299,000
Oct 03, 2019108.88109.13108.78109.05109.05140,000
Oct 02, 2019108.69108.79108.56108.67108.67104,200
Oct 01, 2019108.38108.73108.33108.69108.69156,600
Oct 01, 20190.3 Dividend
Sep 30, 2019108.48108.90108.48108.90108.60177,200
Sep 27, 2019108.54108.76108.54108.75108.45113,800
Sep 26, 2019108.64108.72108.54108.56108.2685,500
Sep 25, 2019108.75108.76108.43108.55108.25133,900
Sep 24, 2019108.64108.85108.64108.84108.54122,200
Sep 23, 2019108.63108.74108.54108.62108.32123,300
Sep 20, 2019108.25108.49108.25108.46108.16142,000
Sep 19, 2019108.39108.39108.13108.14107.8493,100
Sep 18, 2019108.16108.31108.01108.19107.8995,300
Sep 17, 2019108.05108.15107.91108.15107.8581,400
Sep 16, 2019107.85108.02107.81107.97107.67265,700
Sep 13, 2019108.10108.10107.77107.77107.47139,500
Sep 12, 2019108.25108.50108.12108.28107.98132,200
Sep 11, 2019108.15108.37108.12108.22107.92192,800
Sep 10, 2019108.64108.69108.32108.32108.02152,900
Sep 09, 2019109.00109.00108.78108.81108.51192,200
Sep 06, 2019109.19109.21109.05109.10108.80204,400
Sep 05, 2019109.35109.49108.91109.05108.75640,800
Sep 04, 2019109.43109.55109.36109.53109.23236,400
Sep 03, 2019109.41109.52109.11109.35109.05316,200
Sep 03, 20190.3 Dividend
Aug 30, 2019109.49109.62109.40109.60109.00105,300
Aug 29, 2019109.59109.59109.31109.54108.94107,100
Aug 28, 2019109.71109.71109.52109.60109.00131,800
Aug 27, 2019109.26109.48109.23109.48108.88144,700
Aug 26, 2019109.25109.32109.17109.21108.61156,500
Aug 23, 2019108.87109.24108.82109.14108.54147,000
Aug 22, 2019108.97109.04108.81108.94108.3495,200
Aug 21, 2019109.00109.04108.88109.01108.41150,300
Aug 20, 2019109.00109.07108.90109.02108.42104,700
Aug 19, 2019108.93108.93108.75108.79108.19175,400
Aug 16, 2019108.96109.06108.82108.93108.33209,600
Aug 15, 2019108.86109.18108.82109.08108.48107,900
Aug 14, 2019108.75108.81108.62108.70108.1097,000
Aug 13, 2019108.60108.60108.35108.41107.82260,300
Aug 12, 2019108.44108.72108.41108.66108.06106,200
Aug 09, 2019108.48108.50108.23108.23107.6486,300
Aug 08, 2019108.27108.45108.03108.45107.86222,500
Aug 07, 2019108.63108.85108.35108.38107.79467,200
Aug 06, 2019108.31108.50108.15108.50107.90656,200
Aug 05, 2019108.11108.31108.01108.31107.72589,200
Aug 02, 2019107.86108.01107.86107.91107.32188,400
Aug 01, 2019107.66107.97107.43107.76107.17293,300
Aug 01, 20190.31 Dividend
Jul 31, 2019107.73107.84107.57107.74106.84131,000
Jul 30, 2019107.61107.70107.54107.65106.75118,100
Jul 29, 2019107.69107.71107.61107.70106.80105,000
Jul 26, 2019107.67107.68107.50107.68106.7880,800
Jul 25, 2019107.53107.62107.48107.62106.72156,300
Jul 24, 2019107.57107.72107.57107.72106.82112,100
Jul 23, 2019107.48107.56107.37107.48106.5887,900
Jul 22, 2019107.52107.66107.52107.53106.63315,700
Jul 19, 2019107.50107.57107.39107.55106.6597,800
Jul 18, 2019107.44107.56107.35107.54106.64123,900
Jul 17, 2019107.20107.49107.20107.49106.59278,800
Jul 16, 2019107.00107.17106.91107.17106.2875,700
Jul 15, 2019107.11107.28107.11107.22106.33116,400
Jul 12, 2019107.24107.24107.09107.16106.27135,700
Jul 11, 2019107.31107.40107.10107.10106.21102,700
Jul 10, 2019107.40107.45107.25107.34106.44158,500
Jul 09, 2019107.34107.34107.20107.27106.37124,500
Jul 08, 2019107.37107.44107.30107.34106.44140,600
Jul 05, 2019107.43107.43107.06107.32106.42172,500
Jul 03, 2019107.45107.68107.45107.66106.76119,600
Jul 02, 2019107.43107.56107.35107.47106.57257,400
Jul 01, 2019107.35107.46107.18107.42106.52247,700
Jul 01, 20190.3 Dividend
Jun 28, 2019107.50107.64107.48107.48106.29154,800
Jun 27, 2019107.35107.58107.35107.50106.31155,100
Jun 26, 2019107.44107.44107.23107.29106.1078,900
Jun 25, 2019107.48107.54107.32107.43106.24101,500
Jun 24, 2019107.18107.40107.18107.34106.15149,700
Jun 21, 2019107.27107.28107.12107.12105.93143,600
Jun 20, 2019107.27107.51107.27107.35106.16242,100
Jun 19, 2019106.75107.29106.75107.20106.01120,500
Jun 18, 2019106.91107.01106.78106.87105.68167,300
Jun 17, 2019106.72106.85106.71106.85105.66150,900
Jun 14, 2019106.73106.82106.71106.79105.60104,500
Jun 13, 2019106.58106.83106.58106.83105.64126,700
Jun 12, 2019106.59106.65106.57106.64105.45110,700
Jun 11, 2019106.53106.59106.48106.59105.41123,000
Jun 10, 2019106.60106.61106.50106.50105.32107,900
Jun 07, 2019106.74106.74106.64106.73105.5484,900
Jun 06, 2019106.53106.63106.45106.47105.29109,800
Jun 05, 2019106.62106.65106.49106.56105.3893,100
Jun 04, 2019106.33106.51106.33106.50105.3298,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...