PIMCO Active Bond ETF (BOND)
90.11
-0.39
(-0.43%)
USD |
NYSE |
May 10, 16:00
90.11
0.00 (0.00%)
After-Hours: 20:00
BOND Price: 90.11 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 90.10 | 90.53 | 90.10 | 90.50 | 335835.0 |
May 08, 2024 | 90.21 | 90.35 | 90.20 | 90.31 | 235701.0 |
May 07, 2024 | 90.43 | 90.63 | 90.39 | 90.48 | 274998.0 |
May 06, 2024 | 90.20 | 90.36 | 90.09 | 90.30 | 298246.0 |
May 03, 2024 | 90.17 | 90.20 | 89.80 | 90.02 | 563740.0 |
May 02, 2024 | 89.22 | 89.61 | 89.14 | 89.59 | 286244.0 |
May 01, 2024 | 89.12 | 89.45 | 88.91 | 89.22 | 383225.0 |
Apr 30, 2024 | 89.34 | 89.39 | 89.15 | 89.18 | 221165.0 |
Apr 29, 2024 | 89.55 | 89.59 | 89.42 | 89.47 | 145456.0 |
Apr 26, 2024 | 89.28 | 89.39 | 89.12 | 89.12 | 264967.0 |
Apr 25, 2024 | 89.03 | 89.14 | 88.88 | 89.08 | 262888.0 |
Apr 24, 2024 | 89.37 | 89.44 | 89.23 | 89.42 | 179898.0 |
Apr 23, 2024 | 89.31 | 89.75 | 89.30 | 89.56 | 550870.0 |
Apr 22, 2024 | 89.25 | 89.52 | 89.25 | 89.45 | 154488.0 |
Apr 19, 2024 | 89.25 | 89.44 | 89.25 | 89.43 | 155000.0 |
Apr 18, 2024 | 89.49 | 89.49 | 89.20 | 89.31 | 161107.0 |
Apr 17, 2024 | 89.28 | 89.54 | 89.17 | 89.53 | 158459.0 |
Apr 16, 2024 | 88.94 | 89.18 | 88.90 | 89.04 | 284565.0 |
Apr 15, 2024 | 89.46 | 89.48 | 89.13 | 89.28 | 142396.0 |
Apr 12, 2024 | 89.52 | 89.98 | 89.52 | 89.75 | 304827.0 |
Apr 11, 2024 | 89.96 | 89.96 | 89.52 | 89.68 | 202303.0 |
Apr 10, 2024 | 90.30 | 90.30 | 89.71 | 89.71 | 176563.0 |
Apr 09, 2024 | 90.81 | 90.87 | 90.69 | 90.87 | 146169.0 |
Apr 08, 2024 | 90.46 | 90.63 | 90.40 | 90.54 | 181545.0 |
Apr 05, 2024 | 90.62 | 90.84 | 90.48 | 90.48 | 138772.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
85.36
Minimum
Oct 19 2023
113.18
Maximum
Mar 09 2020
102.19
Average
107.31
Median
Jan 20 2022