Pimco Active Bond TR ETF (NY: BOND )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	81.56	81.65	81.42	81.58	158,267	+0.00(+0.00%)
Apr 28, 2016	81.41	81.59	81.38	81.58	80,811	+0.23(+0.28%)
Apr 27, 2016	81.26	81.41	81.12	81.35	185,646	+0.28(+0.34%)
Apr 26, 2016	81.18	81.19	81.01	81.07	201,167	-0.08(-0.09%)
Apr 25, 2016	81.14	81.26	81.11	81.15	172,083	-0.11(-0.13%)
Apr 22, 2016	81.19	81.30	81.16	81.26	120,348	-0.01(-0.01%)
Apr 21, 2016	81.27	81.31	81.19	81.26	122,658	-0.11(-0.13%)
Apr 20, 2016	81.49	81.57	81.37	81.37	164,215	-0.05(-0.07%)
Apr 19, 2016	81.49	81.52	81.36	81.42	179,092	-0.06(-0.08%)
Apr 18, 2016	81.34	81.49	81.26	81.49	172,929	+0.26(+0.32%)
Apr 15, 2016	81.20	81.34	81.16	81.22	1,680,169	+0.03(+0.04%)
Apr 14, 2016	81.42	81.42	81.16	81.19	291,964	-0.17(-0.21%)
Apr 13, 2016	81.12	81.40	81.11	81.36	302,394	+0.16(+0.20%)
Apr 12, 2016	81.19	81.35	81.15	81.20	135,282	+0.04(+0.05%)
Apr 11, 2016	81.15	81.29	81.06	81.16	196,029	-0.15(-0.18%)
Apr 08, 2016	81.32	81.38	81.22	81.31	276,864	+0.10(+0.12%)
Apr 07, 2016	81.16	81.38	81.07	81.21	125,255	+0.05(+0.06%)
Apr 06, 2016	81.25	81.26	80.93	81.16	87,965	-0.03(-0.04%)
Apr 05, 2016	81.22	81.37	81.14	81.19	127,689	+0.06(+0.08%)
Apr 04, 2016	81.06	81.31	81.05	81.13	228,846	+0.21(+0.26%)
Apr 01, 2016	81.12	81.17	80.88	80.93	133,346	-0.04(-0.05%)
Mar 31, 2016	80.90	81.03	80.77	80.96	159,378	+0.02(+0.03%)
Mar 30, 2016	80.76	80.99	80.75	80.94	336,720	+0.18(+0.23%)
Mar 29, 2016	80.58	80.88	80.55	80.76	358,218	+0.25(+0.31%)
Mar 28, 2016	80.50	80.68	80.50	80.50	186,465	+0.00(+0.00%)
Mar 24, 2016	80.51	80.50	80.50	80.50	191,494	+0.12(+0.14%)
Mar 23, 2016	80.22	80.50	80.22	80.39	285,483	+0.08(+0.10%)
Mar 22, 2016	80.60	80.67	80.31	80.31	160,638	-0.15(-0.18%)
Mar 21, 2016	80.53	80.53	80.30	80.46	347,798	-0.09(-0.11%)
Mar 18, 2016	80.41	80.60	80.33	80.55	312,267	+0.22(+0.28%)
Mar 17, 2016	80.32	80.42	80.11	80.33	172,808	-0.01(-0.01%)
Mar 16, 2016	79.85	80.33	79.84	80.33	271,930	+0.41(+0.52%)
Mar 15, 2016	80.06	80.07	79.89	79.92	252,090	-0.05(-0.06%)
Mar 14, 2016	79.95	80.03	79.89	79.97	71,341	+0.09(+0.12%)
Mar 11, 2016	79.87	79.99	79.76	79.87	469,826	+0.02(+0.02%)
Mar 10, 2016	79.93	80.01	79.77	79.86	191,808	-0.05(-0.06%)
Mar 09, 2016	79.77	79.91	79.73	79.90	192,353	-0.11(-0.13%)
Mar 08, 2016	79.90	80.05	79.83	80.01	176,865	+0.15(+0.19%)
Mar 07, 2016	79.84	79.93	79.77	79.86	171,264	+0.00(+0.00%)
Mar 04, 2016	79.83	79.89	79.67	79.86	140,171	-0.03(-0.04%)
Mar 03, 2016	79.67	79.94	79.64	79.89	104,054	+0.27(+0.34%)
Mar 02, 2016	79.49	79.64	79.49	79.62	109,495	-0.03(-0.03%)
Mar 01, 2016	79.97	79.98	79.57	79.65	141,500	-0.21(-0.26%)
Feb 29, 2016	79.75	80.03	79.74	79.86	380,374	-0.05(-0.06%)
Feb 26, 2016	79.83	79.98	79.82	79.90	90,434	-0.28(-0.34%)
Feb 25, 2016	80.03	80.21	79.96	80.18	105,515	+0.19(+0.24%)
Feb 24, 2016	80.00	80.25	79.92	79.99	96,145	+0.05(+0.07%)
Feb 23, 2016	79.62	79.98	79.58	79.93	131,059	+0.21(+0.26%)
Feb 22, 2016	79.57	79.80	79.57	79.73	97,834	-0.04(-0.05%)
Feb 19, 2016	79.73	79.87	79.71	79.77	104,799	-0.06(-0.08%)
Feb 18, 2016	79.53	79.84	79.53	79.83	220,917	+0.37(+0.46%)
Feb 17, 2016	79.27	79.57	79.27	79.46	414,123	-0.03(-0.04%)
Feb 16, 2016	79.42	79.71	79.42	79.49	192,545	-0.15(-0.19%)
Feb 12, 2016	79.79	79.64	79.64	79.64	188,397	-0.50(-0.62%)
Feb 11, 2016	80.22	80.39	80.10	80.14	227,615	+0.13(+0.16%)
Feb 10, 2016	79.91	80.20	79.89	80.01	169,651	-0.08(-0.10%)
Feb 09, 2016	80.04	80.31	79.97	80.09	214,104	-0.18(-0.23%)
Feb 08, 2016	80.25	80.41	80.05	80.27	138,800	+0.30(+0.37%)
Feb 05, 2016	79.99	80.25	79.94	79.97	124,049	-0.14(-0.17%)
Feb 04, 2016	80.13	80.16	79.98	80.11	114,366	+0.05(+0.07%)
Feb 03, 2016	80.00	80.42	79.93	80.06	193,172	-0.28(-0.34%)
Feb 02, 2016	80.18	80.44	80.18	80.33	245,049	+0.15(+0.19%)

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.