PIMCO Active Bond Exchange-Traded Fund (BOND) Historical Stock Data

91.86 ↓0.07 (-0.08%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BOND is up 0.02% a day on average. There have been 15 days where PIMCO Active Bond Exchange-Traded Fund closed green and 15 days where BOND closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2891.8091.86↑$0.06 (0.07%)91.7191.93238.17K
2024-03-2791.6791.93↑$0.26 (0.28%)91.6791.94296.70K
2024-03-2691.4791.77↑$0.30 (0.33%)91.4791.80289.80K
2024-03-2591.5991.57↓$0.02 (-0.02%)91.5691.64281.73K
2024-03-2291.7291.64↓$0.08 (-0.09%)91.5691.72281.68K
2024-03-2191.4591.38↓$0.07 (-0.08%)91.2691.49196.72K
2024-03-2091.1191.32↑$0.21 (0.23%)91.0891.38315.15K
2024-03-1991.0091.07↑$0.07 (0.08%)90.9491.11170.59K
2024-03-1890.9390.86↓$0.07 (-0.08%)90.7790.98179.95K
2024-03-1591.0190.92↓$0.09 (-0.10%)90.8391.01242.30K
2024-03-1491.2490.95↓$0.29 (-0.32%)90.9591.25203.61K
2024-03-1391.5491.48↓$0.06 (-0.07%)91.4791.64187.80K
2024-03-1291.6891.58↓$0.10 (-0.11%)91.4991.69237.72K
2024-03-1191.9391.81↓$0.12 (-0.13%)91.7491.98273.74K
2024-03-0891.9391.94↑$0.01 (0.01%)91.8091.97221.33K
2024-03-0791.7891.82↑$0.04 (0.04%)91.5891.82193.03K
2024-03-0691.6091.57↓$0.03 (-0.03%)91.4891.73230.52K
2024-03-0591.2391.39↑$0.16 (0.18%)91.2291.51219.10K
2024-03-0491.1891.00↓$0.18 (-0.20%)90.8991.18246.34K
2024-03-0190.7491.18↑$0.44 (0.48%)90.6291.18207.18K
2024-02-2991.1491.18↑$0.04 (0.04%)91.1091.28167K
2024-02-2890.8891.02↑$0.14 (0.15%)90.7791.02154.42K
2024-02-2790.9390.60↓$0.33 (-0.36%)90.6091.03821.75K
2024-02-2691.1291.00↓$0.12 (-0.13%)90.8491.15188.32K
2024-02-2390.7691.15↑$0.39 (0.43%)90.7691.18147.68K
2024-02-2290.7090.72↑$0.02 (0.02%)90.6490.81227.46K
2024-02-2191.0090.68↓$0.32 (-0.35%)90.6891.01199.08K
2024-02-2091.0590.93↓$0.12 (-0.13%)90.8991.05230.81K
2024-02-1690.6690.83↑$0.17 (0.19%)90.6590.89250.06K
2024-02-1591.0591.16↑$0.11 (0.12%)90.9491.21233.13K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

HousewifeTrader

$BOND damn lots of volume came after hours just now
what the?

0 Like Report
dogefan77

$BOND tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report