PIMCO Mortgage-Backed Securities Act ETF (PMBS)
48.34
+0.21
(+0.45%)
USD |
NASDAQ |
Nov 04, 16:00
48.35
+0.01
(+0.02%)
Pre-Market: 20:00
PMBS Price: 48.34 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 49.46 | 49.47 | 49.14 | 49.15 | 9261.00 |
| Oct 16, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 892.00 |
| Oct 15, 2024 | 49.29 | 49.35 | 49.29 | 49.35 | 3373.00 |
| Oct 14, 2024 | 49.20 | 49.22 | 49.10 | 49.20 | 2328.00 |
| Oct 11, 2024 | 49.23 | 49.31 | 49.23 | 49.26 | 3022.00 |
| Oct 10, 2024 | 49.23 | 49.23 | 49.15 | 49.22 | 19551.00 |
| Oct 09, 2024 | 49.34 | 49.79 | 49.24 | 49.25 | 30592.00 |
| Oct 08, 2024 | 49.33 | 49.38 | 49.33 | 49.34 | 1092.00 |
| Oct 07, 2024 | 49.25 | 49.38 | 49.22 | 49.30 | 5896.00 |
| Oct 04, 2024 | 49.45 | 49.54 | 49.45 | 49.50 | 12004.00 |
| Oct 03, 2024 | 49.81 | 49.83 | 49.74 | 49.78 | 4465.00 |
| Oct 02, 2024 | 49.88 | 50.02 | 49.88 | 49.97 | 5043.00 |
| Oct 01, 2024 | 50.17 | 50.17 | 50.09 | 50.09 | 2477.00 |
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
48.13
Minimum
Nov 01 2024
50.09
Maximum
Sep 27 2024
49.25
Average
49.25
Median
Oct 09 2024