Pimco Active Bond TR ETF (NY: BOND )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	79.92	80.18	79.86	79.97	186,790	+0.01(+0.02%)
May 28, 2015	79.96	80.03	79.85	79.96	62,490	-0.05(-0.06%)
May 27, 2015	79.85	80.01	79.73	80.01	130,521	+0.01(+0.02%)
May 26, 2015	79.68	80.01	79.61	79.99	182,345	+0.63(+0.80%)
May 22, 2015	79.40	79.36	79.36	79.36	214,388	-0.13(-0.17%)
May 21, 2015	79.32	79.53	79.25	79.49	122,827	+0.35(+0.44%)
May 20, 2015	79.04	79.26	79.01	79.15	158,222	+0.13(+0.17%)
May 19, 2015	79.08	79.25	78.98	79.01	165,042	-0.07(-0.09%)
May 18, 2015	79.17	79.40	79.01	79.09	178,135	-0.34(-0.43%)
May 15, 2015	79.23	79.49	79.18	79.43	200,878	+0.38(+0.48%)
May 14, 2015	78.97	79.15	78.84	79.04	292,029	-0.03(-0.04%)
May 13, 2015	79.40	79.40	78.91	79.07	169,852	-0.18(-0.23%)
May 12, 2015	79.20	79.37	79.03	79.25	117,366	+0.07(+0.09%)
May 11, 2015	79.51	79.56	79.18	79.18	278,173	-0.43(-0.54%)
May 08, 2015	79.70	79.82	79.52	79.61	98,919	+0.05(+0.06%)
May 07, 2015	79.31	79.61	79.31	79.56	190,679	+0.35(+0.44%)
May 06, 2015	79.39	79.54	79.18	79.21	407,185	-0.41(-0.51%)
May 05, 2015	79.82	79.82	79.39	79.62	465,965	-0.29(-0.37%)
May 04, 2015	80.04	80.13	79.84	79.91	349,777	-0.05(-0.06%)
May 01, 2015	80.00	80.16	79.85	79.96	466,868	-0.26(-0.32%)
Apr 30, 2015	80.14	80.36	80.04	80.22	501,941	-0.06(-0.07%)
Apr 29, 2015	80.16	80.35	80.04	80.28	242,335	-0.22(-0.27%)
Apr 28, 2015	80.72	80.75	80.43	80.49	240,981	-0.34(-0.42%)
Apr 27, 2015	80.93	80.93	80.65	80.83	234,217	-0.01(-0.02%)
Apr 24, 2015	80.82	80.97	80.71	80.85	80,806	+0.10(+0.12%)
Apr 23, 2015	80.83	80.92	80.64	80.75	273,025	+0.11(+0.14%)
Apr 22, 2015	81.02	81.02	80.58	80.64	530,819	-0.42(-0.52%)
Apr 21, 2015	81.15	81.24	81.01	81.06	154,364	-0.10(-0.12%)
Apr 20, 2015	81.18	81.25	81.00	81.15	1,029,484	-0.03(-0.04%)
Apr 17, 2015	81.10	81.29	80.95	81.18	906,537	+0.07(+0.09%)
Apr 16, 2015	81.20	81.20	80.93	81.11	513,891	+0.00(+0.00%)
Apr 15, 2015	81.12	81.29	81.05	81.11	165,323	+0.06(+0.07%)
Apr 14, 2015	81.13	81.20	81.02	81.05	477,381	-0.10(-0.12%)
Apr 13, 2015	81.13	81.15	80.93	81.15	103,982	+0.18(+0.23%)
Apr 10, 2015	81.02	81.20	80.90	80.96	346,177	+0.13(+0.16%)
Apr 09, 2015	80.99	81.09	80.76	80.83	324,474	-0.04(-0.05%)
Apr 08, 2015	81.04	81.07	80.82	80.87	232,478	-0.27(-0.33%)
Apr 07, 2015	80.96	81.17	80.87	81.13	246,826	+0.24(+0.30%)
Apr 06, 2015	80.96	81.08	80.78	80.89	261,695	+0.07(+0.09%)
Apr 02, 2015	81.29	80.82	80.82	80.82	268,288	-0.38(-0.47%)
Apr 01, 2015	80.88	81.31	80.82	81.20	402,810	+0.25(+0.31%)
Mar 31, 2015	80.72	81.02	80.72	80.95	550,193	+0.19(+0.24%)
Mar 30, 2015	80.71	80.84	80.55	80.76	196,029	-0.04(-0.05%)
Mar 27, 2015	80.59	80.90	80.59	80.79	121,430	+0.39(+0.48%)
Mar 26, 2015	80.57	80.67	80.35	80.41	327,369	-0.46(-0.57%)
Mar 25, 2015	81.07	81.07	80.79	80.87	148,758	-0.04(-0.05%)
Mar 24, 2015	80.85	80.96	80.72	80.91	183,290	+0.12(+0.14%)
Mar 23, 2015	80.87	81.09	80.72	80.79	305,186	-0.07(-0.08%)
Mar 20, 2015	81.04	81.22	80.81	80.86	165,311	+0.07(+0.09%)
Mar 19, 2015	80.68	80.90	80.60	80.79	305,602	+0.07(+0.09%)
Mar 18, 2015	80.45	80.72	80.24	80.71	350,114	+0.40(+0.50%)
Mar 17, 2015	80.23	80.35	80.10	80.31	204,832	+0.11(+0.14%)
Mar 16, 2015	80.25	80.25	80.07	80.20	126,495	-0.02(-0.02%)
Mar 13, 2015	80.17	80.36	80.07	80.21	107,621	+0.08(+0.10%)
Mar 12, 2015	80.41	80.44	80.08	80.13	233,742	-0.18(-0.23%)
Mar 11, 2015	80.16	80.33	80.01	80.32	196,628	+0.19(+0.24%)
Mar 10, 2015	79.98	80.13	79.86	80.13	294,827	+0.24(+0.30%)
Mar 09, 2015	79.63	79.91	79.63	79.88	412,168	+0.26(+0.32%)
Mar 06, 2015	80.03	80.09	79.62	79.63	181,358	-0.61(-0.76%)
Mar 05, 2015	80.19	80.24	80.07	80.24	127,931	+0.12(+0.15%)
Mar 04, 2015	80.13	80.21	80.06	80.12	175,649	+0.09(+0.11%)
Mar 03, 2015	80.12	80.19	79.99	80.03	148,309	-0.10(-0.12%)

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.