Yahoo

Mail

UK markets closed

NIKKEI 225
38,946.93
-122.75(-0.31%)
HANG SENG
19,220.62
-415.60(-2.12%)
CRUDE OIL
79.26
-0.54(-0.68%)
GOLD FUTURES
2,424.20
-14.30(-0.59%)
DOW
39,841.28
+34.51(+0.09%)
Bitcoin GBP
54,742.42
+918.46(+1.71%)

Money

What pension research reveals about retirement planning

As the cost of living crisis eases, what steps are you taking to build your pension?

PIMCO Active Bond ETF (BOND)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

90.76

+0.13

(+0.14%)

As of 02:27PM EDT. Market open.

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	90.89	90.91	90.74	90.76	90.76	135,034
20 May 2024	90.73	90.74	90.63	90.63	90.63	135,500
17 May 2024	90.88	91.02	90.83	90.87	90.87	220,200
16 May 2024	91.29	91.36	91.09	91.14	91.14	362,200
15 May 2024	91.05	91.26	90.96	91.21	91.21	261,400
14 May 2024	90.42	90.65	90.41	90.61	90.61	359,700
13 May 2024	90.44	90.44	90.25	90.40	90.40	249,700
10 May 2024	90.31	90.32	90.08	90.13	90.13	248,300
09 May 2024	90.10	90.53	90.10	90.50	90.50	335,800
08 May 2024	90.21	90.35	90.20	90.31	90.31	235,700
07 May 2024	90.43	90.63	90.39	90.48	90.48	275,000
06 May 2024	90.20	90.36	90.09	90.30	90.30	300,900
03 May 2024	90.17	90.20	89.80	90.02	90.02	565,200
02 May 2024	89.22	89.61	89.15	89.59	89.59	288,000
01 May 2024	89.12	89.45	88.91	89.22	89.22	383,200
01 May 2024	0.375 Dividend
30 Apr 2024	89.34	89.39	89.15	89.18	88.81	231,500
29 Apr 2024	89.55	89.59	89.42	89.47	89.09	177,300
26 Apr 2024	89.28	89.39	89.12	89.12	88.75	265,000
25 Apr 2024	89.03	89.14	88.88	89.08	88.71	262,900
24 Apr 2024	89.37	89.44	89.23	89.42	89.04	179,900
23 Apr 2024	89.31	89.75	89.30	89.56	89.18	550,900
22 Apr 2024	89.25	89.52	89.25	89.45	89.07	154,500
19 Apr 2024	89.25	89.44	89.25	89.43	89.05	155,000
18 Apr 2024	89.49	89.49	89.20	89.31	88.93	161,100
17 Apr 2024	89.28	89.55	89.17	89.53	89.15	158,500
16 Apr 2024	88.94	89.18	88.90	89.04	88.67	285,100
15 Apr 2024	89.46	89.48	89.13	89.28	88.90	142,400
12 Apr 2024	89.52	89.98	89.52	89.75	89.37	304,800
11 Apr 2024	89.96	89.96	89.52	89.68	89.30	202,300
10 Apr 2024	90.30	90.30	89.71	89.71	89.33	176,600
09 Apr 2024	90.81	90.87	90.69	90.87	90.49	146,200
08 Apr 2024	90.46	90.63	90.40	90.54	90.16	181,500
05 Apr 2024	90.62	90.84	90.48	90.48	90.10	138,800
04 Apr 2024	91.01	91.02	90.79	90.97	90.59	193,900
03 Apr 2024	90.42	90.77	90.37	90.71	90.33	314,700
02 Apr 2024	90.44	90.73	90.40	90.66	90.28	206,600
01 Apr 2024	91.10	91.14	90.78	90.83	90.45	298,300
01 Apr 2024	0.37 Dividend
28 Mar 2024	91.80	91.93	91.71	91.86	91.11	238,300
27 Mar 2024	91.67	91.94	91.67	91.93	91.17	296,700
26 Mar 2024	91.47	91.80	91.47	91.77	91.02	290,000
25 Mar 2024	91.59	91.64	91.56	91.57	90.82	281,700
22 Mar 2024	91.72	91.72	91.55	91.64	90.89	281,700
21 Mar 2024	91.45	91.49	91.26	91.38	90.63	196,700
20 Mar 2024	91.11	91.39	91.08	91.32	90.57	315,200
19 Mar 2024	91.00	91.11	90.94	91.07	90.32	170,600
18 Mar 2024	90.93	90.98	90.77	90.86	90.11	180,000
15 Mar 2024	91.01	91.01	90.83	90.92	90.17	242,300
14 Mar 2024	91.24	91.25	90.95	90.95	90.20	203,600
13 Mar 2024	91.54	91.65	91.47	91.48	90.73	187,800
12 Mar 2024	91.68	91.69	91.49	91.58	90.83	237,700
11 Mar 2024	91.93	91.98	91.74	91.81	91.06	273,700
08 Mar 2024	91.93	91.97	91.80	91.94	91.18	221,300
07 Mar 2024	91.78	91.82	91.58	91.82	91.07	193,000
06 Mar 2024	91.60	91.73	91.48	91.57	90.82	230,500
05 Mar 2024	91.23	91.51	91.22	91.39	90.64	219,300
04 Mar 2024	91.18	91.18	90.89	91.00	90.25	246,300
01 Mar 2024	90.74	91.18	90.62	91.18	90.43	207,200
01 Mar 2024	0.36 Dividend
29 Feb 2024	91.14	91.28	91.10	91.18	90.07	168,500
28 Feb 2024	90.88	91.02	90.77	91.02	89.92	154,400
27 Feb 2024	90.93	91.03	90.60	90.60	89.50	821,800
26 Feb 2024	91.12	91.15	90.84	91.00	89.90	188,300
23 Feb 2024	90.76	91.18	90.76	91.15	90.04	147,700
22 Feb 2024	90.70	90.81	90.64	90.72	89.62	227,500
21 Feb 2024	91.00	91.01	90.68	90.68	89.58	199,100
20 Feb 2024	91.05	91.05	90.89	90.93	89.83	230,800
16 Feb 2024	90.66	90.89	90.65	90.83	89.73	250,100
15 Feb 2024	91.05	91.21	90.94	91.16	90.05	233,100
14 Feb 2024	90.55	90.94	90.55	90.79	89.69	342,500
13 Feb 2024	90.97	90.97	90.57	90.63	89.53	217,400
12 Feb 2024	91.34	91.44	91.23	91.42	90.31	331,900
09 Feb 2024	91.25	91.30	91.18	91.22	90.11	219,300
08 Feb 2024	91.39	91.54	91.26	91.35	90.24	288,800
07 Feb 2024	91.50	91.76	91.50	91.58	90.47	319,600
06 Feb 2024	91.32	91.67	91.31	91.62	90.51	274,500
05 Feb 2024	91.45	91.47	91.19	91.27	90.16	353,900
02 Feb 2024	92.00	92.05	91.76	91.97	90.85	645,000
01 Feb 2024	92.49	92.80	92.45	92.67	91.55	287,100
01 Feb 2024	0.345 Dividend
31 Jan 2024	92.40	92.66	92.33	92.42	90.96	257,100
30 Jan 2024	92.10	92.17	91.83	92.17	90.71	218,000
29 Jan 2024	92.10	92.10	91.80	92.00	90.54	302,400
26 Jan 2024	91.73	91.73	91.55	91.68	90.23	159,300
25 Jan 2024	91.52	91.73	91.48	91.73	90.28	190,600
24 Jan 2024	91.76	91.77	91.29	91.30	89.86	186,700
23 Jan 2024	91.52	91.55	91.40	91.54	90.09	171,600
22 Jan 2024	91.68	91.82	91.62	91.68	90.23	769,300
19 Jan 2024	91.31	91.49	91.23	91.49	90.04	198,200
18 Jan 2024	91.58	91.58	91.37	91.47	90.02	245,200
17 Jan 2024	91.60	91.94	91.46	91.56	90.11	332,300
16 Jan 2024	92.09	92.23	91.80	91.82	90.37	262,600
12 Jan 2024	92.34	92.53	92.33	92.46	91.00	234,700
11 Jan 2024	91.73	92.21	91.73	92.17	90.71	213,300
10 Jan 2024	92.02	92.04	91.75	91.78	90.33	176,500
09 Jan 2024	91.77	91.90	91.74	91.86	90.41	240,300
08 Jan 2024	91.67	91.98	91.60	91.88	90.43	342,900
05 Jan 2024	91.46	91.98	91.38	91.51	90.06	285,500
04 Jan 2024	91.79	91.89	91.69	91.69	90.24	570,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,946.93-122.75(-0.31%)

HANG SENG19,220.62-415.60(-2.12%)

CRUDE OIL79.26-0.54(-0.68%)

GOLD FUTURES2,424.20-14.30(-0.59%)

DOW39,841.28+34.51(+0.09%)

Bitcoin GBP54,742.42+918.46(+1.71%)

What pension research reveals about retirement planning

PIMCO Active Bond ETF (BOND)

NIKKEI 225
38,946.93
-122.75(-0.31%)

HANG SENG
19,220.62
-415.60(-2.12%)

CRUDE OIL
79.26
-0.54(-0.68%)

GOLD FUTURES
2,424.20
-14.30(-0.59%)

DOW
39,841.28
+34.51(+0.09%)

Bitcoin GBP
54,742.42
+918.46(+1.71%)