Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	80.55	80.63	80.41	80.57	160,255	+0.00(+0.00%)
Apr 28, 2016	80.40	80.58	80.37	80.57	81,826	+0.23(+0.28%)
Apr 27, 2016	80.26	80.40	80.11	80.34	187,978	+0.27(+0.34%)
Apr 26, 2016	80.17	80.18	80.00	80.07	203,694	-0.08(-0.09%)
Apr 25, 2016	80.13	80.25	80.10	80.14	174,245	-0.11(-0.13%)
Apr 22, 2016	80.19	80.29	80.15	80.25	121,859	-0.01(-0.01%)
Apr 21, 2016	80.26	80.30	80.19	80.26	124,198	-0.11(-0.13%)
Apr 20, 2016	80.48	80.56	80.36	80.36	166,278	-0.05(-0.07%)
Apr 19, 2016	80.48	80.51	80.35	80.41	181,341	-0.06(-0.08%)
Apr 18, 2016	80.33	80.48	80.25	80.48	175,101	+0.26(+0.32%)
Apr 15, 2016	80.19	80.33	80.15	80.22	1,701,276	+0.03(+0.04%)
Apr 14, 2016	80.41	80.41	80.16	80.19	295,632	-0.17(-0.21%)
Apr 13, 2016	80.11	80.39	80.10	80.35	306,192	+0.16(+0.20%)
Apr 12, 2016	80.18	80.34	80.14	80.19	136,982	+0.04(+0.05%)
Apr 11, 2016	80.14	80.28	80.05	80.16	198,492	-0.14(-0.18%)
Apr 08, 2016	80.32	80.37	80.21	80.30	280,342	+0.10(+0.12%)
Apr 07, 2016	80.16	80.37	80.07	80.20	126,829	+0.05(+0.06%)
Apr 06, 2016	80.24	80.25	79.93	80.16	89,070	-0.03(-0.04%)
Apr 05, 2016	80.21	80.36	80.13	80.19	129,293	+0.06(+0.08%)
Apr 04, 2016	80.05	80.30	80.05	80.13	231,721	+0.20(+0.26%)
Apr 01, 2016	80.11	80.16	79.87	79.92	135,021	-0.04(-0.05%)
Mar 31, 2016	79.90	80.03	79.77	79.96	161,380	+0.02(+0.03%)
Mar 30, 2016	79.75	79.98	79.75	79.94	340,950	+0.18(+0.23%)
Mar 29, 2016	79.58	79.88	79.55	79.75	362,718	+0.25(+0.31%)
Mar 28, 2016	79.50	79.68	79.50	79.50	188,807	+0.00(+0.00%)
Mar 24, 2016	79.51	79.50	79.50	79.50	193,900	+0.11(+0.14%)
Mar 23, 2016	79.22	79.50	79.22	79.39	289,069	+0.08(+0.10%)
Mar 22, 2016	79.60	79.67	79.31	79.31	162,655	-0.14(-0.18%)
Mar 21, 2016	79.53	79.53	79.30	79.46	352,167	-0.09(-0.11%)
Mar 18, 2016	79.41	79.60	79.34	79.55	316,190	+0.22(+0.28%)
Mar 17, 2016	79.32	79.42	79.12	79.33	174,979	-0.01(-0.01%)
Mar 16, 2016	78.86	79.34	78.85	79.34	275,346	+0.41(+0.52%)
Mar 15, 2016	79.06	79.07	78.90	78.93	255,257	-0.05(-0.06%)
Mar 14, 2016	78.96	79.03	78.90	78.97	72,237	+0.09(+0.12%)
Mar 11, 2016	78.88	79.00	78.77	78.88	475,728	+0.02(+0.02%)
Mar 10, 2016	78.94	79.02	78.78	78.87	194,218	-0.05(-0.06%)
Mar 09, 2016	78.78	78.92	78.74	78.91	194,769	-0.11(-0.13%)
Mar 08, 2016	78.91	79.06	78.84	79.02	179,087	+0.15(+0.19%)
Mar 07, 2016	78.84	78.94	78.78	78.87	173,415	+0.00(+0.00%)
Mar 04, 2016	78.84	78.90	78.69	78.87	141,932	-0.03(-0.04%)
Mar 03, 2016	78.68	78.95	78.65	78.90	105,361	+0.27(+0.34%)
Mar 02, 2016	78.50	78.66	78.50	78.63	110,871	-0.03(-0.03%)
Mar 01, 2016	78.97	78.99	78.58	78.66	143,277	-0.21(-0.26%)
Feb 29, 2016	78.76	79.03	78.75	78.87	385,152	-0.05(-0.06%)
Feb 26, 2016	78.84	78.99	78.83	78.91	91,570	-0.27(-0.34%)
Feb 25, 2016	79.04	79.22	78.97	79.19	106,840	+0.19(+0.24%)
Feb 24, 2016	79.00	79.26	78.92	79.00	97,352	+0.05(+0.07%)
Feb 23, 2016	78.63	78.99	78.59	78.94	132,706	+0.20(+0.26%)
Feb 22, 2016	78.58	78.81	78.58	78.74	99,063	-0.04(-0.05%)
Feb 19, 2016	78.74	78.88	78.72	78.78	106,115	-0.06(-0.08%)
Feb 18, 2016	78.54	78.85	78.54	78.84	223,692	+0.36(+0.46%)
Feb 17, 2016	78.28	78.58	78.28	78.47	419,325	-0.03(-0.04%)
Feb 16, 2016	78.44	78.72	78.44	78.50	194,964	-0.15(-0.19%)
Feb 12, 2016	78.80	78.66	78.66	78.66	190,763	-0.49(-0.62%)
Feb 11, 2016	79.22	79.40	79.10	79.15	230,475	+0.13(+0.16%)
Feb 10, 2016	78.92	79.21	78.90	79.02	171,782	-0.08(-0.10%)
Feb 09, 2016	79.05	79.31	78.98	79.09	216,794	-0.18(-0.23%)
Feb 08, 2016	79.25	79.41	79.05	79.28	140,544	+0.30(+0.37%)
Feb 05, 2016	79.00	79.25	78.95	78.98	125,608	-0.14(-0.17%)
Feb 04, 2016	79.13	79.17	78.99	79.12	115,803	+0.05(+0.07%)
Feb 03, 2016	79.00	79.42	78.94	79.06	195,598	-0.27(-0.34%)
Feb 02, 2016	79.19	79.44	79.19	79.34	248,127	+0.15(+0.19%)