Pimco Active Bond TR ETF (NY: BOND )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	83.77	84.00	83.77	83.95	165,516	-0.07(-0.08%)
Oct 30, 2018	84.04	84.06	83.98	84.02	170,282	-0.11(-0.13%)
Oct 29, 2018	84.06	84.24	84.06	84.13	74,318	-0.01(-0.01%)
Oct 26, 2018	84.09	84.18	84.05	84.14	82,581	+0.12(+0.14%)
Oct 25, 2018	83.93	84.03	83.91	84.02	272,820	+0.01(+0.01%)
Oct 24, 2018	83.95	84.01	83.89	84.01	105,936	+0.26(+0.31%)
Oct 23, 2018	83.91	83.97	83.76	83.76	243,612	+0.02(+0.03%)
Oct 22, 2018	83.69	83.78	83.69	83.73	193,027	+0.08(+0.10%)
Oct 19, 2018	83.82	83.82	83.59	83.65	89,836	-0.03(-0.04%)
Oct 18, 2018	83.64	83.81	83.63	83.68	162,410	-0.10(-0.12%)
Oct 17, 2018	83.90	83.90	83.78	83.78	86,893	-0.24(-0.29%)
Oct 16, 2018	83.83	84.02	83.83	84.02	115,306	+0.09(+0.11%)
Oct 15, 2018	83.95	84.00	83.89	83.93	130,405	+0.03(+0.04%)
Oct 12, 2018	83.98	84.10	83.90	83.90	178,100	-0.12(-0.15%)
Oct 11, 2018	83.85	84.06	83.83	84.02	111,627	+0.30(+0.36%)
Oct 10, 2018	83.74	83.77	83.61	83.72	182,752	-0.03(-0.04%)
Oct 09, 2018	83.65	83.77	83.64	83.76	264,515	+0.12(+0.15%)
Oct 08, 2018	83.76	83.84	83.63	83.63	99,717	-0.13(-0.16%)
Oct 05, 2018	83.76	83.95	83.67	83.76	79,196	-0.19(-0.23%)
Oct 04, 2018	84.05	84.06	83.91	83.95	109,608	-0.23(-0.28%)
Oct 03, 2018	84.43	84.48	84.19	84.19	118,383	-0.30(-0.35%)
Oct 02, 2018	84.48	84.58	84.44	84.48	41,269	+0.01(+0.01%)
Oct 01, 2018	84.57	84.58	84.42	84.48	133,713	+0.07(+0.08%)
Sep 28, 2018	84.60	84.64	84.41	84.41	87,796	-0.18(-0.21%)
Sep 27, 2018	84.41	84.59	84.41	84.59	146,992	+0.18(+0.22%)
Sep 26, 2018	84.33	84.47	84.32	84.41	104,974	+0.20(+0.24%)
Sep 25, 2018	84.20	84.28	84.20	84.21	84,935	-0.16(-0.19%)
Sep 24, 2018	84.29	84.41	84.26	84.37	107,853	+0.02(+0.03%)
Sep 21, 2018	84.30	84.36	84.29	84.34	72,395	+0.02(+0.03%)
Sep 20, 2018	84.20	84.32	84.16	84.32	56,045	+0.08(+0.10%)
Sep 19, 2018	84.38	84.38	84.20	84.24	95,691	-0.15(-0.18%)
Sep 18, 2018	84.53	84.55	84.37	84.39	95,678	-0.19(-0.22%)
Sep 17, 2018	84.50	84.61	84.50	84.57	70,323	+0.07(+0.09%)
Sep 14, 2018	84.70	84.70	84.48	84.50	200,937	-0.20(-0.23%)
Sep 13, 2018	84.79	84.80	84.69	84.70	467,264	+0.02(+0.03%)
Sep 12, 2018	84.67	84.71	84.66	84.68	74,944	+0.05(+0.06%)
Sep 11, 2018	84.67	84.72	84.56	84.62	287,565	-0.12(-0.14%)
Sep 10, 2018	84.69	84.77	84.69	84.74	79,741	-0.03(-0.04%)
Sep 07, 2018	84.75	84.77	84.69	84.77	51,659	-0.12(-0.14%)
Sep 06, 2018	84.79	84.94	84.79	84.89	66,037	+0.16(+0.18%)
Sep 05, 2018	84.88	84.88	84.72	84.73	57,262	-0.16(-0.18%)
Sep 04, 2018	84.87	84.89	84.74	84.89	67,558	+0.07(+0.09%)
Aug 31, 2018		84.81	84.81	84.81	0	-0.10(-0.12%)
Aug 30, 2018	84.99	84.99	84.83	84.91	65,474	+0.07(+0.09%)
Aug 29, 2018	84.85	84.88	84.82	84.84	74,534	-0.04(-0.05%)
Aug 28, 2018	84.90	84.93	84.82	84.88	89,241	-0.14(-0.16%)
Aug 27, 2018	85.04	85.09	84.95	85.02	84,139	-0.08(-0.10%)
Aug 24, 2018	84.96	85.10	84.95	85.10	87,930	+0.05(+0.06%)
Aug 23, 2018	85.01	85.06	85.00	85.05	68,503	+0.03(+0.04%)
Aug 22, 2018	85.02	85.02	84.95	85.02	45,478	+0.00(+0.00%)
Aug 21, 2018	84.99	85.02	84.94	85.02	187,810	+0.02(+0.03%)
Aug 20, 2018	84.90	85.01	84.90	84.99	88,225	+0.21(+0.25%)
Aug 17, 2018	84.80	84.86	84.76	84.78	78,444	+0.02(+0.03%)
Aug 16, 2018	84.76	84.77	84.67	84.76	143,113	+0.07(+0.08%)
Aug 15, 2018	84.71	84.76	84.69	84.69	63,841	-0.05(-0.06%)
Aug 14, 2018	84.72	84.81	84.67	84.74	107,798	+0.01(+0.01%)
Aug 13, 2018	84.71	84.78	84.69	84.73	108,877	+0.07(+0.09%)
Aug 10, 2018	84.67	84.76	84.62	84.66	571,367	+0.09(+0.11%)
Aug 09, 2018	84.53	84.61	84.52	84.57	50,139	+0.13(+0.16%)
Aug 08, 2018	84.43	84.51	84.43	84.44	31,174	-0.03(-0.04%)
Aug 07, 2018	84.44	84.58	84.44	84.47	86,560	-0.09(-0.11%)
Aug 06, 2018	84.48	84.64	84.48	84.56	68,077	+0.04(+0.05%)
Aug 03, 2018	84.39	84.52	84.34	84.52	53,147	+0.20(+0.23%)
Aug 02, 2018	84.36	84.36	84.28	84.32	94,070	-0.02(-0.02%)

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.