Pimco Active Bond TR ETF (NY: BOND )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	79.13	79.39	79.39	79.39	267,788	+0.14(+0.17%)
Dec 30, 2015	79.27	79.35	79.19	79.26	367,327	+0.12(+0.15%)
Dec 29, 2015	79.48	79.57	79.14	79.14	428,315	-0.31(-0.39%)
Dec 28, 2015	79.22	79.49	79.22	79.45	257,974	-0.11(-0.14%)
Dec 24, 2015	79.36	79.56	79.56	79.56	95,414	+0.13(+0.16%)
Dec 23, 2015	79.18	79.44	79.09	79.43	283,300	+0.05(+0.06%)
Dec 22, 2015	79.31	79.49	79.22	79.39	522,659	-0.06(-0.08%)
Dec 21, 2015	79.42	79.49	79.35	79.45	190,427	+0.02(+0.03%)
Dec 18, 2015	79.27	79.47	79.24	79.42	169,385	+0.18(+0.23%)
Dec 17, 2015	78.92	79.32	78.92	79.24	147,362	+0.28(+0.35%)
Dec 16, 2015	79.12	79.12	78.84	78.97	312,104	-0.09(-0.11%)
Dec 15, 2015	79.18	79.35	79.03	79.06	303,652	-0.31(-0.39%)
Dec 14, 2015	79.64	79.76	79.35	79.36	455,579	-0.54(-0.68%)
Dec 11, 2015	79.73	80.01	79.58	79.91	334,156	+0.27(+0.34%)
Dec 10, 2015	79.56	79.68	79.37	79.64	409,172	+0.10(+0.13%)
Dec 09, 2015	79.38	79.59	79.35	79.53	200,146	-0.04(-0.05%)
Dec 08, 2015	79.69	79.72	79.51	79.58	92,497	+0.10(+0.12%)
Dec 07, 2015	79.49	79.72	79.38	79.48	350,127	+0.02(+0.03%)
Dec 04, 2015	79.24	79.46	79.24	79.46	273,561	+0.29(+0.37%)
Dec 03, 2015	79.21	79.43	79.12	79.16	362,683	-0.46(-0.58%)
Dec 02, 2015	79.52	79.75	79.49	79.62	242,970	+0.01(+0.01%)
Dec 01, 2015	79.38	79.61	79.38	79.61	245,787	+0.22(+0.28%)
Nov 30, 2015	79.50	79.57	79.18	79.39	110,802	+0.14(+0.18%)
Nov 27, 2015	79.34	79.50	79.21	79.25	94,224	+0.05(+0.07%)
Nov 25, 2015	79.34	79.20	79.20	79.20	83,912	-0.01(-0.01%)
Nov 24, 2015	79.21	79.32	79.12	79.21	71,693	-0.07(-0.09%)
Nov 23, 2015	79.23	79.35	79.12	79.27	289,298	+0.08(+0.10%)
Nov 20, 2015	79.26	79.27	79.12	79.19	111,963	+0.03(+0.04%)
Nov 19, 2015	79.24	79.27	79.06	79.16	68,844	+0.02(+0.02%)
Nov 18, 2015	79.11	79.25	79.06	79.14	166,884	-0.06(-0.08%)
Nov 17, 2015	79.01	79.22	78.91	79.20	85,411	+0.11(+0.13%)
Nov 16, 2015	79.13	79.21	78.94	79.09	346,235	-0.05(-0.06%)
Nov 13, 2015	79.04	79.15	78.79	79.14	283,992	+0.34(+0.43%)
Nov 12, 2015	78.88	79.04	78.77	78.81	153,926	+0.04(+0.05%)
Nov 11, 2015	79.06	79.07	78.77	78.77	171,310	-0.24(-0.30%)
Nov 10, 2015	78.88	79.06	78.88	79.01	206,383	-0.06(-0.08%)
Nov 09, 2015	78.97	79.13	78.94	79.07	403,240	+0.14(+0.17%)
Nov 06, 2015	79.21	79.22	78.92	78.94	291,724	-0.36(-0.45%)
Nov 05, 2015	79.44	79.51	79.29	79.30	116,941	-0.19(-0.24%)
Nov 04, 2015	79.58	79.58	79.36	79.48	174,565	+0.13(+0.16%)
Nov 03, 2015	79.48	79.57	79.33	79.36	278,407	-0.10(-0.12%)
Nov 02, 2015	79.55	79.61	79.38	79.45	289,278	-0.03(-0.04%)
Oct 30, 2015	79.73	79.99	79.45	79.48	609,599	-0.02(-0.03%)
Oct 29, 2015	79.86	79.86	79.51	79.51	287,221	-0.41(-0.51%)
Oct 28, 2015	80.19	80.19	79.77	79.92	364,351	-0.26(-0.33%)
Oct 27, 2015	80.21	80.21	80.03	80.18	235,249	+0.07(+0.09%)
Oct 26, 2015	80.08	80.14	80.00	80.11	154,411	+0.12(+0.15%)
Oct 23, 2015	79.88	80.06	79.87	79.99	152,806	+0.04(+0.06%)
Oct 22, 2015	79.95	80.13	79.87	79.94	182,720	-0.04(-0.06%)
Oct 21, 2015	79.99	80.01	79.84	79.99	681,818	+0.22(+0.27%)
Oct 20, 2015	79.78	79.87	79.59	79.77	129,735	-0.19(-0.23%)
Oct 19, 2015	79.90	80.00	79.74	79.96	225,029	+0.10(+0.12%)
Oct 16, 2015	79.91	79.93	79.66	79.86	236,665	+0.22(+0.27%)
Oct 15, 2015	79.89	79.92	79.59	79.64	109,151	-0.14(-0.18%)
Oct 14, 2015	79.87	79.99	79.75	79.78	208,231	-0.06(-0.07%)
Oct 13, 2015	80.17	80.17	79.73	79.84	398,116	+0.01(+0.01%)
Oct 12, 2015	79.75	79.87	79.52	79.84	350,172	+0.36(+0.45%)
Oct 09, 2015	79.74	79.91	79.46	79.48	195,526	+0.02(+0.03%)
Oct 08, 2015	79.96	79.96	79.40	79.45	430,227	-0.34(-0.42%)
Oct 07, 2015	79.62	79.82	79.52	79.79	132,331	+0.09(+0.11%)
Oct 06, 2015	79.72	79.84	79.46	79.70	269,732	+0.29(+0.37%)
Oct 05, 2015	79.48	79.57	79.38	79.41	311,395	-0.10(-0.12%)
Oct 02, 2015	79.58	79.78	79.39	79.51	437,953	+0.45(+0.57%)

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.