PIMCO Commodity Strategy Act Exc-Trd Fd (CMDT)
26.98
+0.03
(+0.11%)
USD |
NYSEARCA |
May 03, 16:00
CMDT Price: 26.98 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 27.05 | 27.05 | 26.93 | 26.98 | 3848.00 |
May 02, 2024 | 26.88 | 27.01 | 26.88 | 26.95 | 93057.00 |
May 01, 2024 | 27.23 | 27.23 | 26.85 | 26.92 | 22621.00 |
Apr 30, 2024 | 27.50 | 27.50 | 27.25 | 27.30 | 7094.00 |
Apr 29, 2024 | 27.79 | 27.82 | 27.65 | 27.72 | 8803.00 |
Apr 26, 2024 | 27.82 | 27.82 | 27.61 | 27.65 | 12605.00 |
Apr 25, 2024 | 27.45 | 27.71 | 27.45 | 27.70 | 8552.00 |
Apr 24, 2024 | 27.60 | 27.60 | 27.47 | 27.55 | 8276.00 |
Apr 23, 2024 | 27.27 | 27.61 | 27.27 | 27.57 | 955754.0 |
Apr 22, 2024 | 27.30 | 27.51 | 27.30 | 27.50 | 15651.00 |
Apr 19, 2024 | 27.48 | 27.62 | 27.48 | 27.49 | 6365.00 |
Apr 18, 2024 | 27.47 | 27.54 | 27.35 | 27.41 | 6327.00 |
Apr 17, 2024 | 27.68 | 27.78 | 27.37 | 27.45 | 24131.00 |
Apr 16, 2024 | 27.76 | 27.83 | 27.64 | 27.79 | 16311.00 |
Apr 15, 2024 | 27.63 | 27.82 | 27.63 | 27.79 | 3730.00 |
Apr 12, 2024 | 28.08 | 28.08 | 27.66 | 27.66 | 5502.00 |
Apr 11, 2024 | 27.52 | 27.67 | 27.50 | 27.67 | 77872.00 |
Apr 10, 2024 | 27.58 | 27.71 | 27.53 | 27.66 | 3502.00 |
Apr 09, 2024 | 27.73 | 27.73 | 27.52 | 27.61 | 6338.00 |
Apr 08, 2024 | 27.75 | 27.75 | 27.58 | 27.64 | 2937.00 |
Apr 05, 2024 | 27.68 | 27.82 | 27.62 | 27.69 | 171938.0 |
Apr 04, 2024 | 27.47 | 27.68 | 27.40 | 27.63 | 6979.00 |
Apr 03, 2024 | 27.48 | 27.56 | 27.43 | 27.49 | 10451.00 |
Apr 02, 2024 | 27.16 | 27.41 | 27.14 | 27.35 | 177611.0 |
Apr 01, 2024 | 26.95 | 27.06 | 26.89 | 27.00 | 11205.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.08
Minimum
May 31 2023
28.25
Maximum
Sep 14 2023
26.40
Average
26.48
Median