Pimco Active Bond TR ETF (NY: BOND )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	94.91	94.99	94.85	94.97	269,432	+0.11(+0.12%)
Jan 30, 2020	94.87	94.96	94.73	94.86	219,017	+0.13(+0.14%)
Jan 29, 2020	94.54	94.80	94.54	94.73	123,965	+0.13(+0.14%)
Jan 28, 2020	94.57	94.71	94.57	94.60	127,090	+0.06(+0.06%)
Jan 27, 2020	94.60	94.69	94.54	94.54	183,787	+0.16(+0.17%)
Jan 24, 2020	94.25	94.48	94.25	94.37	228,329	+0.13(+0.14%)
Jan 23, 2020	94.13	94.30	94.13	94.24	154,191	+0.16(+0.17%)
Jan 22, 2020	94.06	94.13	94.01	94.09	204,355	+0.01(+0.01%)
Jan 21, 2020	93.95	94.08	93.94	94.08	459,037	+0.26(+0.28%)
Jan 17, 2020	93.81	93.88	93.77	93.82	102,007	-0.02(-0.02%)
Jan 16, 2020	93.75	93.93	93.75	93.84	152,854	-0.03(-0.03%)
Jan 15, 2020	93.78	93.90	93.78	93.86	208,312	+0.12(+0.13%)
Jan 14, 2020	93.61	93.78	93.61	93.74	180,830	+0.16(+0.17%)
Jan 13, 2020	93.55	93.66	93.54	93.59	165,944	+0.04(+0.05%)
Jan 10, 2020	93.53	93.60	93.52	93.54	174,720	+0.17(+0.19%)
Jan 09, 2020	93.28	93.41	93.17	93.37	190,265	-0.01(-0.01%)
Jan 08, 2020	93.52	93.61	93.35	93.38	139,719	-0.19(-0.20%)
Jan 07, 2020	93.75	93.75	93.55	93.57	288,162	+0.01(+0.01%)
Jan 06, 2020	93.66	93.77	93.52	93.56	267,674	-0.09(-0.10%)
Jan 03, 2020	93.64	93.70	93.50	93.66	152,836	+0.30(+0.32%)
Jan 02, 2020	93.22	93.41	93.18	93.35	309,553	+0.24(+0.26%)
Dec 31, 2019	93.29	93.29	93.11	93.11	203,782	-0.19(-0.20%)
Dec 30, 2019	93.28	93.33	93.17	93.30	131,139	-0.02(-0.02%)
Dec 27, 2019	93.26	93.35	93.26	93.32	111,684	+0.09(+0.09%)
Dec 26, 2019	93.20	93.23	93.09	93.23	127,377	+0.02(+0.02%)
Dec 24, 2019	93.00	93.22	93.00	93.22	185,057	+0.17(+0.19%)
Dec 23, 2019	93.16	93.18	93.04	93.04	150,119	-0.12(-0.13%)
Dec 20, 2019	93.05	93.18	93.03	93.16	193,184	+0.11(+0.12%)
Dec 19, 2019	93.04	93.13	92.99	93.05	196,884	+0.00(+0.00%)
Dec 18, 2019	93.18	93.25	93.03	93.05	136,825	-0.18(-0.19%)
Dec 17, 2019	93.26	93.26	93.16	93.23	329,278	+0.03(+0.03%)
Dec 16, 2019	93.30	93.30	93.17	93.21	158,927	-0.10(-0.11%)
Dec 13, 2019	93.10	93.39	93.10	93.31	159,980	+0.17(+0.18%)
Dec 12, 2019	93.37	93.37	93.01	93.14	122,517	-0.22(-0.23%)
Dec 11, 2019	93.16	93.35	93.16	93.35	192,986	+0.30(+0.32%)
Dec 10, 2019	93.15	93.20	93.05	93.05	153,345	-0.06(-0.06%)
Dec 09, 2019	93.12	93.19	93.10	93.11	216,899	-0.07(-0.07%)
Dec 06, 2019	93.08	93.18	93.04	93.18	136,877	-0.11(-0.12%)
Dec 05, 2019	93.25	93.29	93.17	93.29	202,288	-0.07(-0.07%)
Dec 04, 2019	93.33	93.48	93.29	93.36	164,773	-0.07(-0.07%)
Dec 03, 2019	93.32	93.53	93.29	93.43	334,907	+0.41(+0.44%)
Dec 02, 2019	92.96	93.15	92.96	93.02	167,497	-0.25(-0.27%)
Nov 29, 2019	93.17	93.27	93.14	93.27	43,769	-0.02(-0.02%)
Nov 27, 2019	93.28	93.31	93.21	93.28	213,374	-0.04(-0.05%)
Nov 26, 2019	93.38	93.38	93.25	93.33	177,961	+0.04(+0.05%)
Nov 25, 2019	93.24	93.28	93.19	93.28	166,778	+0.16(+0.18%)
Nov 22, 2019	93.13	93.16	93.05	93.12	155,636	+0.02(+0.02%)
Nov 21, 2019	93.06	93.20	93.06	93.10	161,413	-0.08(-0.08%)
Nov 20, 2019	93.06	93.20	93.06	93.18	136,105	+0.12(+0.13%)
Nov 19, 2019	92.98	93.08	92.97	93.06	248,529	+0.14(+0.15%)
Nov 18, 2019	92.97	92.99	92.87	92.92	558,102	+0.05(+0.06%)
Nov 15, 2019	92.83	92.89	92.79	92.87	184,505	+0.00(+0.00%)
Nov 14, 2019	92.82	92.88	92.79	92.87	165,385	+0.27(+0.29%)
Nov 13, 2019	92.62	92.67	92.59	92.61	156,131	+0.11(+0.12%)
Nov 12, 2019	92.52	92.56	92.44	92.49	157,972	+0.12(+0.13%)
Nov 11, 2019	92.46	92.49	92.37	92.37	78,139	-0.09(-0.09%)
Nov 08, 2019	92.49	92.53	92.36	92.46	116,989	-0.03(-0.03%)
Nov 07, 2019	92.61	92.61	92.31	92.49	170,342	-0.38(-0.41%)
Nov 06, 2019	92.78	92.89	92.72	92.86	221,236	+0.21(+0.23%)
Nov 05, 2019	92.73	92.91	92.62	92.65	214,149	-0.27(-0.30%)
Nov 04, 2019	93.03	93.03	92.92	92.92	97,070	-0.23(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.