PIMCO Active Bond ETF (BOND)
91.32
-0.12
(-0.13%)
USD |
NYSE |
Nov 05, 10:31
BOND Price: 91.32 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 91.65 | 91.75 | 91.41 | 91.44 | 471464.0 |
| Nov 01, 2024 | 91.69 | 91.73 | 91.11 | 91.17 | 576839.0 |
| Oct 31, 2024 | 91.80 | 92.07 | 91.62 | 91.92 | 300966.0 |
| Oct 30, 2024 | 92.22 | 92.38 | 91.95 | 91.96 | 421575.0 |
| Oct 29, 2024 | 91.61 | 92.02 | 91.56 | 92.00 | 297968.0 |
| Oct 28, 2024 | 92.11 | 92.15 | 91.82 | 91.97 | 244825.0 |
| Oct 25, 2024 | 92.48 | 92.48 | 92.05 | 92.10 | 197315.0 |
| Oct 24, 2024 | 92.15 | 92.46 | 92.11 | 92.30 | 181496.0 |
| Oct 23, 2024 | 92.04 | 92.26 | 92.02 | 92.17 | 193032.0 |
| Oct 22, 2024 | 92.55 | 92.59 | 92.25 | 92.41 | 291496.0 |
| Oct 21, 2024 | 92.76 | 92.81 | 92.42 | 92.42 | 233454.0 |
| Oct 18, 2024 | 93.08 | 93.14 | 93.00 | 93.04 | 215451.0 |
| Oct 17, 2024 | 93.18 | 93.20 | 92.91 | 92.96 | 179074.0 |
| Oct 16, 2024 | 93.37 | 93.44 | 93.30 | 93.36 | 204150.0 |
| Oct 15, 2024 | 93.25 | 93.33 | 93.17 | 93.32 | 281257.0 |
| Oct 14, 2024 | 92.84 | 92.98 | 92.67 | 92.98 | 207290.0 |
| Oct 11, 2024 | 92.99 | 93.15 | 92.94 | 93.04 | 322010.0 |
| Oct 10, 2024 | 93.05 | 93.07 | 92.81 | 93.05 | 275649.0 |
| Oct 09, 2024 | 93.22 | 93.22 | 92.98 | 93.10 | 403393.0 |
| Oct 08, 2024 | 93.05 | 93.27 | 92.98 | 93.24 | 246760.0 |
| Oct 07, 2024 | 93.11 | 93.28 | 93.09 | 93.12 | 256731.0 |
| Oct 04, 2024 | 93.37 | 93.59 | 93.36 | 93.44 | 205507.0 |
| Oct 03, 2024 | 94.21 | 94.24 | 94.03 | 94.08 | 282349.0 |
| Oct 02, 2024 | 94.21 | 94.43 | 94.15 | 94.39 | 279716.0 |
| Oct 01, 2024 | 94.60 | 94.71 | 94.41 | 94.50 | 231763.0 |
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
100.70
Average
97.67
Median
Apr 29 2022