Pimco Active Bond TR ETF (NY: BOND )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	77.11	77.12	77.02	77.04	899,331	-0.14(-0.18%)
Apr 29, 2013	77.25	77.25	77.17	77.18	569,441	+0.03(+0.04%)
Apr 26, 2013	77.17	77.16	77.04	77.16	764,674	+0.12(+0.15%)
Apr 25, 2013	77.04	77.06	77.01	77.04	536,619	+0.07(+0.09%)
Apr 24, 2013	76.95	76.97	76.90	76.96	442,683	+0.04(+0.05%)
Apr 23, 2013	77.02	77.02	76.89	76.93	881,092	+0.00(+0.00%)
Apr 22, 2013	76.90	76.95	76.88	76.93	543,854	+0.07(+0.09%)
Apr 19, 2013	76.78	76.87	76.78	76.86	723,111	+0.02(+0.03%)
Apr 18, 2013	76.91	76.92	76.83	76.84	1,308,958	-0.01(-0.01%)
Apr 17, 2013	76.85	76.88	76.80	76.84	970,308	+0.03(+0.04%)
Apr 16, 2013	76.81	76.84	76.76	76.81	509,642	-0.08(-0.11%)
Apr 15, 2013	76.89	76.90	76.82	76.90	1,012,553	+0.06(+0.08%)
Apr 12, 2013	76.81	76.87	76.74	76.84	870,180	+0.15(+0.20%)
Apr 11, 2013	76.68	76.70	76.65	76.68	591,299	+0.06(+0.07%)
Apr 10, 2013	76.68	76.68	76.61	76.63	1,220,518	-0.12(-0.15%)
Apr 09, 2013	76.75	76.81	76.72	76.75	808,794	+0.02(+0.03%)
Apr 08, 2013	76.81	76.84	76.69	76.72	1,344,404	-0.08(-0.10%)
Apr 05, 2013	76.82	76.84	76.72	76.80	897,895	+0.19(+0.24%)
Apr 04, 2013	76.48	76.61	76.47	76.61	1,056,083	+0.15(+0.19%)
Apr 03, 2013	76.38	76.47	76.34	76.47	666,347	+0.19(+0.25%)
Apr 02, 2013	76.32	76.33	76.27	76.28	462,311	-0.11(-0.15%)
Apr 01, 2013	76.32	76.40	76.27	76.39	515,119	+0.06(+0.08%)
Mar 28, 2013	76.31	76.34	76.26	76.33	1,476,348	-0.10(-0.14%)
Mar 27, 2013	76.41	76.45	76.38	76.43	1,105,692	+0.08(+0.10%)
Mar 26, 2013	76.31	76.37	76.23	76.36	1,172,846	+0.05(+0.06%)
Mar 25, 2013	76.33	76.40	76.30	76.31	978,608	-0.01(-0.02%)
Mar 22, 2013	76.35	76.37	76.20	76.32	523,978	+0.02(+0.03%)
Mar 21, 2013	76.33	76.38	76.27	76.30	399,053	+0.06(+0.07%)
Mar 20, 2013	76.29	76.32	76.24	76.24	325,205	-0.13(-0.16%)
Mar 19, 2013	76.38	76.41	76.29	76.37	693,070	+0.07(+0.09%)
Mar 18, 2013	76.30	76.33	76.21	76.30	636,319	+0.14(+0.18%)
Mar 15, 2013	76.09	76.18	76.04	76.16	485,868	+0.05(+0.06%)
Mar 14, 2013	76.05	76.13	75.99	76.11	386,402	+0.01(+0.01%)
Mar 13, 2013	76.10	76.11	76.03	76.10	324,995	+0.03(+0.04%)
Mar 12, 2013	76.04	76.11	75.98	76.08	414,289	+0.14(+0.18%)
Mar 11, 2013	75.88	75.96	75.88	75.94	415,727	+0.05(+0.06%)
Mar 08, 2013	75.86	75.90	75.83	75.89	854,101	-0.11(-0.15%)
Mar 07, 2013	76.08	76.08	75.97	76.00	581,439	-0.15(-0.20%)
Mar 06, 2013	76.19	76.19	76.10	76.15	576,533	-0.06(-0.07%)
Mar 05, 2013	76.24	76.24	76.16	76.21	694,302	-0.04(-0.05%)
Mar 04, 2013	76.29	76.31	76.24	76.25	579,613	+0.01(+0.01%)
Mar 01, 2013	76.20	76.24	76.15	76.24	805,325	+0.10(+0.14%)
Feb 28, 2013	76.11	76.16	76.08	76.14	465,159	-0.03(-0.04%)
Feb 27, 2013	76.29	76.37	76.17	76.17	791,424	-0.16(-0.21%)
Feb 26, 2013	76.30	76.37	76.21	76.33	619,324	+0.24(+0.31%)
Feb 22, 2013	76.06	76.10	76.04	76.09	661,822	+0.06(+0.08%)
Feb 21, 2013	76.02	76.06	76.00	76.03	734,564	+0.01(+0.01%)
Feb 20, 2013	75.92	76.03	75.92	76.02	707,812	+0.13(+0.16%)
Feb 19, 2013	76.04	76.06	75.90	75.90	721,763	-0.08(-0.11%)
Feb 15, 2013	75.99	75.99	75.84	75.98	516,495	+0.01(+0.02%)
Feb 14, 2013	75.97	75.99	75.87	75.97	648,718	+0.06(+0.08%)
Feb 13, 2013	75.92	75.96	75.85	75.90	767,346	-0.09(-0.12%)
Feb 12, 2013	75.96	75.99	75.93	75.99	436,691	+0.03(+0.05%)
Feb 11, 2013	76.02	76.02	75.90	75.96	700,012	-0.02(-0.03%)
Feb 08, 2013	76.04	76.04	75.89	75.98	485,492	-0.02(-0.03%)
Feb 07, 2013	76.02	76.05	75.96	76.00	722,966	+0.01(+0.01%)
Feb 06, 2013	76.02	76.02	75.92	75.99	578,030	+0.02(+0.03%)
Feb 04, 2013	75.79	75.99	75.79	75.97	1,026,321	+0.19(+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.