PIMCO Total Return Active Exchange-Traded Fund Historical Stock Prices

(ETF)
BOND 
$107.64
*  
0.28
0.26%
Get BOND Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading BOND now


Community Rating:
View:    BOND Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  107.62  107.68  107.50  107.64 128,579
07/30/2015 107.56 107.68 107.5 107.64 128,579
07/29/2015 107.45 107.471 107.15 107.36 104,980
07/28/2015 107.38 107.6999 107.38 107.44 886,868
07/27/2015 107.86 107.86 107.5101 107.58 103,990
07/24/2015 107.74 107.8799 107.56 107.76 81,253
07/23/2015 107.53 107.8799 107.38 107.76 71,824
07/22/2015 107.36 107.68 107.3201 107.68 877,594
07/21/2015 107.27 107.43 107.1901 107.32 111,335
07/20/2015 107.29 107.4599 107.18 107.2301 219,407
07/17/2015 107.2 107.5 107.2 107.48 108,142
07/16/2015 106.98 107.37 106.8521 107.36 96,503
07/15/2015 106.86 107.23 106.7701 107.005 87,243
07/14/2015 106.79 106.979 106.698 106.93 107,547
07/13/2015 106.31 106.8799 106.31 106.76 124,709
07/10/2015 106.5 106.708 106.2763 106.49 54,054
07/09/2015 106.85 107.08 106.6252 106.73 122,010
07/08/2015 106.98 107.2599 106.9 107.24 80,365
07/07/2015 107.33 107.47 107 107.01 81,987
07/06/2015 106.95 107.08 106.6201 106.87 147,010
07/02/2015 106.74 107.0247 106.422 106.47 129,054
07/01/2015 106.72 106.808 106.39 106.39 155,385
06/30/2015 106.8 107.03 106.5501 107 345,608
06/29/2015 106.87 107.49 106.71 107.41 177,722
06/26/2015 106.64 106.6999 106.5 106.52 60,895
06/25/2015 107.03 107.09 106.75 106.85 207,115
06/24/2015 106.84 107.09 106.7252 107.04 137,716
06/23/2015 106.66 106.98 106.61 106.61 186,899
06/22/2015 106.87 106.9999 106.6501 106.73 73,480
06/19/2015 107.12 107.24 106.96 107.22 72,436
06/18/2015 106.73 106.91 106.585 106.76 354,600
06/17/2015 106.81 107.1 106.504 106.98 297,750
06/16/2015 106.79 106.98 106.6934 106.91 112,127
06/15/2015 106.9 107.05 106.6 106.76 236,374
06/12/2015 106.69 106.8779 106.57 106.68 479,992
06/11/2015 106.39 106.544 106.25 106.42 280,895
06/10/2015 106.16 106.36 106.03 106.06 236,757
06/09/2015 106.8 106.9 106.4 106.42 325,491
06/08/2015 106.85 107.11 106.84 106.87 72,763
06/05/2015 106.87 107.0399 106.57 106.68 62,784
06/04/2015 107.04 107.19 106.8 107.09 223,548
06/03/2015 107.34 107.34 106.8009 106.82 114,229
06/02/2015 107.63 107.783 107.37 107.59 126,675
06/01/2015 108.34 108.34 107.84 107.91 78,763
05/29/2015 108.21 108.5699 108.1301 108.28 137,955
05/28/2015 108.56 108.66 108.41 108.56 46,025
05/27/2015 108.42 108.63 108.2501 108.63 96,131
05/26/2015 108.18 108.64 108.0916 108.61 134,300
05/22/2015 107.8 107.8899 107.646 107.75 157,872
05/21/2015 107.7 107.985 107.6 107.93 90,464
05/20/2015 107.32 107.6199 107.281 107.46 116,533
05/19/2015 107.37 107.5999 107.2368 107.28 121,556
05/18/2015 107.49 107.81 107.28 107.38 131,199
05/15/2015 107.58 107.9291 107.5014 107.84 147,950
05/14/2015 107.22 107.47 107.05 107.32 215,084
05/13/2015 107.8 107.8 107.14 107.36 125,099
05/12/2015 107.53 107.76 107.3 107.6025 86,442
05/11/2015 107.96 108.02 107.5 107.51 204,879
05/08/2015 108.21 108.3699 107.9701 108.09 72,856
05/07/2015 107.68 108.09 107.68 108.02 140,438
05/06/2015 107.79 107.9899 107.5 107.55 299,898
05/05/2015 108.37 108.37 107.79 108.1 343,190
05/04/2015 108.68 108.79 108.4001 108.5 257,616
05/01/2015 108.62 108.84 108.4113 108.57 343,855
04/30/2015 108.81 109.1148 108.68 108.92 369,687
04/29/2015 109.05 109.31 108.9 109.215 178,124
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?