Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pimco Commodity Strategy Active ETF (NY: CMDT )

27.11 +0.13 (+0.48%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 48.20 49.18 48.20 49.08 276,578 +1.13(+2.35%)
Nov 27, 2013 47.92 47.95 47.78 47.95 2,488 -0.21(-0.44%)
Nov 25, 2013 48.16 48.16 48.16 48.16 207 +0.53(+1.11%)
Nov 12, 2013 47.63 47.63 47.63 47.63 0 -0.16(-0.34%)
Nov 11, 2013 47.88 47.88 47.79 47.79 1,866 -0.02(-0.04%)
Nov 06, 2013 47.82 47.81 47.81 47.81 1,348 +0.18(+0.38%)
Nov 04, 2013 47.83 47.63 47.63 47.63 622 -1.50(-3.06%)
Oct 23, 2013 49.13 49.13 49.13 49.13 829 -0.39(-0.78%)
Oct 22, 2013 49.52 49.52 49.52 49.52 1,036 +0.01(+0.02%)
Oct 21, 2013 49.59 49.59 49.51 49.51 725 +0.02(+0.04%)
Oct 18, 2013 49.59 49.59 49.49 49.49 518 +0.04(+0.08%)
Oct 17, 2013 49.60 49.60 49.45 49.45 1,348 +0.09(+0.18%)
Oct 15, 2013 49.51 49.37 49.37 49.37 3,421 -0.14(-0.29%)
Oct 14, 2013 49.57 49.57 49.47 49.51 414 +0.17(+0.34%)
Oct 11, 2013 49.25 49.35 49.16 49.34 1,264 +0.35(+0.72%)
Oct 03, 2013 49.07 48.99 48.99 48.99 1,348 -0.06(-0.12%)
Oct 02, 2013 49.12 49.12 49.02 49.05 622 +0.40(+0.81%)
Oct 01, 2013 48.70 48.70 48.58 48.65 2,281 -0.72(-1.46%)
Sep 27, 2013 49.38 49.38 49.38 49.38 103 -0.53(-1.06%)
Sep 19, 2013 50.10 49.91 49.91 49.91 1,555 -0.03(-0.06%)
Sep 18, 2013 49.31 49.94 49.16 49.94 18,146 +0.74(+1.51%)
Sep 17, 2013 49.60 49.60 49.13 49.19 57,965 -0.13(-0.27%)
Sep 16, 2013 49.76 49.76 49.33 49.33 17,005 -0.34(-0.68%)
Sep 13, 2013 49.66 49.66 49.66 49.66 414 +0.00(+0.00%)
Sep 12, 2013 49.80 49.80 49.66 49.66 414 +0.04(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.