Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	82.62	82.84	82.60	82.72	215,258	-0.03(-0.04%)
Apr 27, 2017	82.54	82.78	82.54	82.75	135,166	+0.16(+0.20%)
Apr 26, 2017	82.47	82.68	82.47	82.59	118,848	+0.06(+0.08%)
Apr 25, 2017	82.72	82.80	82.42	82.53	367,113	-0.38(-0.45%)
Apr 24, 2017	82.89	82.93	82.82	82.90	292,373	-0.24(-0.29%)
Apr 21, 2017	83.14	83.21	83.00	83.14	84,567	-0.01(-0.01%)
Apr 20, 2017	83.19	83.25	83.03	83.15	222,292	-0.09(-0.10%)
Apr 19, 2017	83.36	83.42	83.13	83.24	112,505	-0.18(-0.22%)
Apr 18, 2017	83.11	83.42	83.11	83.42	179,525	+0.32(+0.39%)
Apr 17, 2017	83.15	83.21	83.01	83.10	107,146	+0.11(+0.13%)
Apr 13, 2017	83.05	83.14	82.94	82.99	110,760	-0.06(-0.08%)
Apr 12, 2017	82.86	83.07	82.76	83.05	126,628	+0.31(+0.37%)
Apr 11, 2017	82.51	82.78	82.51	82.75	96,772	+0.20(+0.25%)
Apr 10, 2017	82.39	82.58	82.39	82.54	81,306	+0.06(+0.08%)
Apr 07, 2017	82.59	82.71	82.37	82.48	70,968	-0.13(-0.16%)
Apr 06, 2017	82.60	82.61	82.45	82.61	188,360	+0.03(+0.04%)
Apr 05, 2017	82.37	82.61	82.34	82.58	90,397	+0.06(+0.08%)
Apr 04, 2017	82.35	82.53	82.35	82.52	106,453	+0.02(+0.02%)
Apr 03, 2017	82.15	82.54	82.15	82.50	158,226	+0.29(+0.35%)
Mar 31, 2017	82.21	82.24	82.06	82.21	155,553	+0.10(+0.12%)
Mar 30, 2017	82.13	82.17	82.02	82.11	121,528	+0.01(+0.01%)
Mar 29, 2017	82.10	82.18	81.97	82.10	80,988	+0.04(+0.05%)
Mar 28, 2017	82.22	82.26	82.00	82.07	77,958	-0.11(-0.13%)
Mar 27, 2017	82.18	82.26	82.09	82.17	173,932	+0.05(+0.07%)
Mar 24, 2017	82.09	82.25	81.97	82.12	53,261	+0.07(+0.09%)
Mar 23, 2017	82.03	82.13	81.87	82.05	76,036	+0.00(+0.00%)
Mar 22, 2017	82.05	82.20	81.99	82.05	98,294	+0.14(+0.17%)
Mar 21, 2017	81.80	81.96	81.78	81.91	84,763	+0.04(+0.05%)
Mar 20, 2017	81.66	81.89	81.60	81.87	414,669	+0.16(+0.20%)
Mar 17, 2017	81.49	81.73	81.49	81.71	175,519	+0.20(+0.25%)
Mar 16, 2017	81.60	81.67	81.43	81.50	278,675	-0.06(-0.08%)
Mar 15, 2017	81.20	81.57	81.18	81.57	142,472	+0.39(+0.48%)
Mar 14, 2017	81.11	81.27	81.07	81.18	134,410	-0.08(-0.10%)
Mar 13, 2017	81.22	81.34	81.18	81.25	123,842	+0.00(+0.00%)
Mar 10, 2017	81.14	81.35	81.14	81.25	105,088	+0.06(+0.08%)
Mar 09, 2017	81.33	81.35	81.18	81.19	164,956	-0.24(-0.30%)
Mar 08, 2017	81.39	81.45	81.23	81.43	163,778	-0.08(-0.10%)
Mar 07, 2017	81.59	81.65	81.51	81.51	120,337	-0.10(-0.12%)
Mar 06, 2017	81.58	81.63	81.49	81.61	121,757	+0.05(+0.07%)
Mar 03, 2017	81.57	81.57	81.39	81.56	93,805	-0.02(-0.02%)
Mar 02, 2017	81.59	81.68	81.48	81.57	115,371	-0.29(-0.35%)
Mar 01, 2017	81.94	81.94	81.75	81.86	151,409	-0.27(-0.32%)
Feb 28, 2017	82.19	82.19	82.06	82.13	92,764	-0.11(-0.13%)
Feb 27, 2017	82.25	82.33	82.17	82.24	225,509	-0.02(-0.03%)
Feb 24, 2017	82.24	82.35	82.10	82.26	158,699	+0.09(+0.11%)
Feb 23, 2017	82.02	82.17	82.00	82.17	106,773	+0.17(+0.21%)
Feb 22, 2017	82.00	82.04	81.86	82.00	189,556	+0.06(+0.08%)
Feb 21, 2017	81.81	81.95	81.77	81.93	247,424	+0.15(+0.18%)
Feb 17, 2017		81.78	81.78	81.78	0	+0.28(+0.34%)
Feb 16, 2017	81.47	81.59	81.40	81.50	147,228	+0.09(+0.11%)
Feb 15, 2017	81.29	81.46	81.29	81.42	146,225	-0.16(-0.20%)
Feb 14, 2017	81.58	81.77	81.48	81.58	240,992	-0.17(-0.21%)
Feb 13, 2017	81.78	81.88	81.74	81.75	126,477	-0.17(-0.21%)
Feb 10, 2017	81.78	81.94	81.77	81.93	157,495	-0.01(-0.01%)
Feb 09, 2017	81.97	82.10	81.87	81.93	100,294	-0.26(-0.31%)
Feb 08, 2017	82.07	82.19	81.91	82.19	122,451	+0.30(+0.37%)
Feb 07, 2017	81.71	82.01	81.71	81.89	375,087	+0.16(+0.19%)
Feb 06, 2017	81.53	81.74	81.48	81.73	225,645	+0.23(+0.29%)
Feb 03, 2017	81.45	81.64	81.35	81.50	184,736	+0.07(+0.09%)
Feb 02, 2017	81.62	81.64	81.40	81.43	121,522	+0.03(+0.04%)