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 +0.02 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2014 52.65 52.77 52.51 52.75 9,984 -0.36(-0.67%)
Apr 29, 2014 52.88 53.11 52.78 53.11 13,881 +0.34(+0.64%)
Apr 28, 2014 52.78 52.78 52.60 52.77 18,205 -0.08(-0.15%)
Apr 25, 2014 52.86 52.86 52.85 52.85 374 +0.04(+0.08%)
Apr 24, 2014 52.98 52.98 52.81 52.81 7,154 +0.11(+0.20%)
Apr 23, 2014 52.66 52.74 52.56 52.70 15,554 +0.23(+0.44%)
Apr 22, 2014 52.55 52.62 52.47 52.47 6,615 +0.07(+0.13%)
Apr 17, 2014 52.40 52.40 52.40 52.40 0 -0.09(-0.17%)
Apr 16, 2014 53.23 53.23 52.49 52.49 943 +0.76(+1.47%)
Apr 07, 2014 51.73 51.73 51.73 51.73 103 -0.35(-0.67%)
Apr 04, 2014 52.08 52.08 52.08 52.08 316 +0.55(+1.06%)
Apr 02, 2014 51.53 51.53 51.53 51.53 0 +0.00(+0.00%)
Mar 28, 2014 51.53 51.53 51.53 51.53 933 +0.27(+0.53%)
Mar 19, 2014 51.26 51.26 51.26 51.26 103 -0.29(-0.57%)
Mar 17, 2014 51.54 51.55 51.55 51.55 1,140 -0.37(-0.72%)
Mar 10, 2014 51.92 51.92 51.92 51.92 829 +0.78(+1.53%)
Feb 28, 2014 51.14 51.14 51.14 51.14 207 -0.11(-0.21%)
Feb 27, 2014 51.25 51.25 51.25 51.25 72 +0.00(+0.00%)
Feb 26, 2014 51.25 51.25 51.25 51.25 103 -0.11(-0.21%)
Feb 24, 2014 51.40 51.35 51.35 51.35 2,488 +1.56(+3.14%)
Feb 12, 2014 49.79 49.79 49.79 49.79 207 +0.50(+1.02%)
Feb 11, 2014 49.29 49.29 49.29 49.29 102 +0.00(+0.00%)
Feb 06, 2014 49.29 49.29 49.29 49.29 0 +0.00(+0.00%)
Feb 05, 2014 49.29 49.29 49.29 49.29 77 +0.00(+0.00%)
Feb 04, 2014 49.32 49.32 49.29 49.29 311 +0.49(+1.01%)
Jan 31, 2014 48.80 48.80 48.80 48.80 0 +0.00(+0.00%)
Jan 30, 2014 48.80 48.80 48.80 48.80 518 +0.16(+0.34%)
Jan 27, 2014 48.63 48.63 48.63 48.63 0 +0.25(+0.52%)
Jan 22, 2014 48.38 48.38 48.38 48.38 207 -0.10(-0.20%)
Jan 21, 2014 48.48 48.48 48.48 48.48 2 +0.00(+0.00%)
Jan 16, 2014 49.52 48.48 48.48 48.48 933 +0.21(+0.44%)
Jan 13, 2014 48.26 48.26 48.26 48.26 0 +0.52(+1.09%)
Jan 10, 2014 47.75 47.75 47.75 47.75 106 -0.28(-0.59%)
Jan 08, 2014 48.01 48.03 48.03 48.03 829 -0.34(-0.69%)
Jan 06, 2014 48.36 48.36 48.36 48.36 0 +0.00(+0.00%)
Jan 03, 2014 48.47 48.47 48.34 48.36 815 -0.18(-0.38%)
Jan 02, 2014 48.55 48.55 48.55 48.55 5,806 -0.73(-1.49%)
Dec 27, 2013 49.43 49.28 49.28 49.28 829 -0.07(-0.14%)
Dec 26, 2013 49.35 49.35 49.35 49.35 497 +0.03(+0.06%)
Dec 24, 2013 49.32 49.32 49.32 49.32 228 +0.11(+0.22%)
Dec 23, 2013 49.21 49.21 49.21 49.21 78 +0.00(+0.00%)
Dec 20, 2013 49.21 49.21 49.21 49.21 153 +0.33(+0.67%)
Dec 18, 2013 50.14 48.88 48.88 48.88 622 -0.14(-0.28%)
Dec 16, 2013 49.02 49.02 49.02 49.02 207 -0.07(-0.14%)
Dec 12, 2013 49.09 49.09 49.09 49.09 0 +0.00(+0.00%)
Dec 11, 2013 49.09 49.09 49.09 49.09 160 +0.20(+0.41%)
Dec 10, 2013 49.24 49.24 48.88 48.88 3,729 -0.01(-0.02%)
Dec 09, 2013 48.89 48.89 48.89 48.89 929 +0.27(+0.55%)
Dec 06, 2013 48.62 48.62 48.62 48.62 1,491 +0.21(+0.44%)
Dec 05, 2013 48.39 48.41 48.39 48.41 207 +0.01(+0.02%)
Dec 04, 2013 48.58 48.59 48.40 48.40 9,125 -0.02(-0.04%)
Dec 03, 2013 48.24 48.42 48.13 48.42 9,063 -0.13(-0.28%)
Dec 02, 2013 48.67 48.82 48.44 48.56 21,494 -0.52(-1.06%)
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%)
Sep 10, 2013 49.63 49.63 49.63 49.63 1,036 -1.15(-2.26%)
Aug 27, 2013 51.10 50.77 50.77 50.77 311 +0.77(+1.54%)
Aug 22, 2013 50.00 50.00 50.00 50.00 414 +0.07(+0.14%)
Aug 21, 2013 49.94 49.94 49.94 49.94 207 -0.09(-0.17%)
Aug 20, 2013 50.02 50.02 50.02 50.02 2,696 -0.16(-0.33%)
Aug 19, 2013 50.21 50.21 50.19 50.19 1,140 +0.35(+0.71%)
Aug 16, 2013 49.86 49.86 49.83 49.83 318 -0.10(-0.20%)
Aug 15, 2013 49.66 49.94 49.94 49.94 6,014 +0.60(+1.22%)
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.