PMBS Price Trends

PIMCO Mortgage-Backed Securities Act ETF (PMBS)

48.40 +0.03 (+0.07%) USD | NASDAQ | Nov 21, 16:00

48.41 +0.01 (+0.02%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2024. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	48.41	48.41	48.35	48.40	5327.00
Nov 20, 2024	48.25	48.41	48.25	48.37	20747.00
Nov 19, 2024	48.34	48.45	48.34	48.37	10750.00
Nov 18, 2024	48.15	48.35	48.15	48.28	8604.00
Nov 15, 2024	48.15	48.58	48.13	48.26	55320.00
Nov 14, 2024	48.50	48.50	48.30	48.36	49548.00
Nov 13, 2024	48.35	48.35	48.26	48.32	7124.00
Nov 12, 2024	48.42	48.45	48.26	48.26	27837.00
Nov 11, 2024	48.57	48.60	48.46	48.50	2.807M
Nov 08, 2024	48.67	48.72	48.58	48.62	4556.00
Nov 07, 2024	48.53	48.69	48.53	48.62	3153.00
Nov 06, 2024	48.05	48.18	48.05	48.15	2676.00
Nov 05, 2024	48.36	48.51	48.21	48.51	6455.00
Nov 04, 2024	48.42	48.42	48.31	48.34	2618.00
Nov 01, 2024	48.46	48.46	48.08	48.13	1405.00
Oct 31, 2024	48.53	48.56	48.53	48.55	1550.00
Oct 30, 2024	48.70	48.70	48.63	48.63	3240.00
Oct 29, 2024	48.49	48.69	48.41	48.69	2311.00
Oct 28, 2024	48.45	48.57	48.45	48.57	2226.00
Oct 25, 2024	48.82	48.84	48.55	48.66	290682.0
Oct 24, 2024	48.68	48.82	48.68	48.78	2457.00
Oct 23, 2024	48.65	48.74	48.65	48.70	4160.00
Oct 22, 2024	48.85	48.90	48.83	48.90	2120.00
Oct 21, 2024	48.97	48.97	48.85	48.85	3085.00
Oct 18, 2024	49.30	49.30	49.20	49.23	2348.00

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).

Read full definition.

Price Range, Past 5 Years

48.13

Minimum

Nov 01 2024

50.09

Maximum

Sep 27 2024

48.99

Average

48.81

Median

Price Benchmarks