91.47
price up icon0.10%   0.09
after-market After Hours: 91.48 0.01 +0.01%
loading

Pimco Active Bond Etf Stock (BOND) Price History

The historical daily chart and data for Pimco Active Bond Etf stock (BOND), show that the latest closing stock price as of November 22, 2024, is $91.47.
  • Pimco Active Bond Etf all-time high stock price is $114.61, occurred on March 09, 2020.
  • The lowest Pimco Active Bond Etf stock price recorded was $0.01 on June 03, 2024. Since then, Pimco Active Bond Etf's stock price has risen over 914.60K% to $91.47 now.
  • The 52-week high stock price for BOND is $95.32, representing a 4.21% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for BOND is $0.01, indicating a -99.99% decrease from the current share price, occurred on June 03, 2024.
  • The closing price of Pimco Active Bond Etf (BOND) stock in the beginning of 2023 was $108.94. The stock closed the year at $90.48, a loss of over -16.95% for the year.
The table below shows more information about BOND historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $91.55 $91.28 $0.27 223,351.0 +0.10%
Nov 21, 2024 $91.55 $91.25 $0.3013 242,888.0 -0.05%
Nov 20, 2024 $91.53 $91.27 $0.2595 234,026.0 +0.04%
Nov 19, 2024 $91.60 $91.35 $0.2481 228,500.0 +0.08%
Nov 18, 2024 $91.39 $90.97 $0.42 221,851.0 +0.22%
Nov 15, 2024 $91.42 $90.81 $0.6055 271,482.0 -0.04%
Nov 14, 2024 $91.55 $91.11 $0.4443 245,188.0 -0.07%
Nov 13, 2024 $91.71 $91.11 $0.60 270,604.0 -0.02%
Nov 12, 2024 $91.67 $91.17 $0.50 345,851.0 -0.50%
Nov 11, 2024 $91.89 $91.56 $0.33 257,337.0 -0.20%
Nov 08, 2024 $92.12 $91.76 $0.3589 330,540.0 +0.19%
Nov 07, 2024 $91.80 $91.38 $0.42 786,468.0 +0.78%
Nov 06, 2024 $91.23 $90.62 $0.61 392,282.0 -0.68%
Nov 05, 2024 $91.69 $91.28 $0.4074 540,589.0 +0.20%
Nov 04, 2024 $91.75 $91.41 $0.34 443,376.0 +0.30%
Nov 01, 2024 $91.73 $91.11 $0.62 576,839.0 -0.82%
Oct 31, 2024 $92.07 $91.62 $0.4499 300,966.0 -0.04%
Oct 30, 2024 $92.38 $91.95 $0.437 421,575.0 -0.04%
Oct 29, 2024 $92.02 $91.56 $0.46 297,988.0 +0.03%
Oct 28, 2024 $92.15 $91.82 $0.3319 244,825.0 -0.14%
Oct 25, 2024 $92.48 $92.05 $0.43 197,326.0 -0.22%

Pimco Active Bond Etf Stock (BOND) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Active Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BOND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Active Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pimco Active Bond Etf Stock (BOND) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $92.12 $90.62 $1.50 5,834,523.0 -0.49%
Oct, 2024 $94.71 $91.56 $3.15 5,945,860.0 -2.84%
Sep, 2024 $95.32 $93.66 $1.66 5,558,197.0 +0.94%
Aug, 2024 $94.38 $92.72 $1.66 6,111,593.0 +0.96%
Jul, 2024 $92.87 $90.01 $2.86 4,534,052.0 +1.93%
Jun, 2024 $91.81 $0.01 $91.80 3,728,069.0 +0.63%
May, 2024 $91.36 $88.91 $2.45 5,601,703.0 +1.49%
Apr, 2024 $91.14 $88.88 $2.26 4,841,819.0 -2.92%
Mar, 2024 $91.98 $90.62 $1.36 4,713,601.0 +0.75%
Feb, 2024 $92.80 $90.55 $2.25 5,899,562.0 -1.34%
Jan, 2024 $92.66 $91.23 $1.43 6,336,748.0 -0.03%

Pimco Active Bond Etf Stock (BOND) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $93.18 $89.26 $3.92 7,638,821.0 +3.09%
Nov, 2023 $89.94 $85.49 $4.45 8,203,352.0 +4.51%
Oct, 2023 $87.47 $85.10 $2.37 8,109,520.0 -2.38%
Sep, 2023 $90.28 $87.42 $2.86 3,772,920.0 -2.95%
Aug, 2023 $90.92 $88.75 $2.17 4,814,878.0 -0.88%
Jul, 2023 $92.25 $90.03 $2.22 6,328,114.0 -0.27%
Jun, 2023 $92.19 $91.13 $1.06 5,254,790.0 -0.47%
May, 2023 $93.39 $90.55 $2.84 3,927,442.0 -1.15%
Apr, 2023 $93.55 $91.74 $1.81 4,303,699.0 +0.39%
Mar, 2023 $93.38 $90.26 $3.12 5,713,260.0 +1.40%
Feb, 2023 $94.57 $91.16 $3.41 4,815,695.0 -2.59%
Jan, 2023 $94.50 $90.85 $3.65 6,873,046.0 +3.78%

Pimco Active Bond Etf Stock (BOND) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $93.31 $90.43 $2.88 8,351,268.0 -0.81%
Nov, 2022 $91.22 $87.40 $3.82 6,122,412.0 +3.42%
Oct, 2022 $90.70 $86.61 $4.10 6,004,823.0 -1.69%
Sep, 2022 $94.07 $89.34 $4.73 4,456,444.0 -5.10%
Aug, 2022 $97.81 $94.39 $3.42 4,962,460.0 -3.05%
Jul, 2022 $97.65 $94.40 $3.25 5,444,707.0 +2.37%
Jun, 2022 $97.60 $93.07 $4.53 5,699,874.0 -2.57%
May, 2022 $98.35 $96.17 $2.18 9,068,137.0 +0.09%
Apr, 2022 $101.7 $97.62 $4.09 8,164,911.0 -4.04%
Mar, 2022 $105.8 $100.4 $5.36 7,405,226.0 -3.32%
Feb, 2022 $107.3 $104.5 $2.75 4,315,786.0 -1.80%
Jan, 2022 $109.2 $107.0 $2.20 6,610,604.0 -2.02%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):