FinData: Historical Data for AMEX, STPZ

Saturday, 20 April 2024

PIMCO 1-5

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	49.77	49.78	49.61	49.68	127,900
13/10/22	49.55	49.79	49.52	49.76	941,600
12/10/22	49.79	49.82	49.70	49.72	164,800
11/10/22	49.74	49.86	49.74	49.75	128,700
10/10/22	49.84	49.84	49.61	49.63	117,900
07/10/22	49.72	49.85	49.71	49.76	166,700
06/10/22	49.81	49.83	49.74	49.78	129,100
05/10/22	49.84	49.88	49.71	49.77	144,800
04/10/22	49.96	50.02	49.90	49.95	164,200
03/10/22	49.57	49.85	49.57	49.76	132,200
30/09/22	49.49	49.57	49.34	49.41	831,300
29/09/22	49.82	49.82	49.54	49.55	209,800
28/09/22	49.70	49.98	49.61	49.98	383,500
26/09/22	49.84	49.86	49.46	49.46	532,900
23/09/22	50.00	50.00	49.84	49.89	204,600
22/09/22	50.37	50.37	50.09	50.11	345,900
21/09/22	50.43	50.50	50.21	50.41	139,400
20/09/22	50.38	50.44	50.36	50.41	258,900
19/09/22	50.50	50.53	50.41	50.47	1,203,900
16/09/22	50.69	50.72	50.60	50.60	274,800
15/09/22	50.87	50.87	50.68	50.68	116,200
14/09/22	50.83	50.94	50.83	50.87	244,100
13/09/22	50.83	50.87	50.77	50.85	212,600
12/09/22	51.07	51.07	50.92	50.96	274,000
09/09/22	50.95	51.01	50.93	50.96	262,100
08/09/22	51.05	51.05	50.93	50.95	387,900
07/09/22	51.13	51.13	51.02	51.12	177,300
06/09/22	51.20	51.20	51.02	51.05	268,300
02/09/22	51.33	51.33	51.17	51.27	136,100
01/09/22	51.12	51.15	51.04	51.06	124,400
31/08/22	52.10	52.10	51.83	51.87	100,000
30/08/22	52.19	52.22	52.08	52.13	462,600
29/08/22	52.31	52.31	52.23	52.23	102,300
26/08/22	52.51	52.51	52.34	52.39	1,106,800
25/08/22	52.51	52.56	52.46	52.48	79,100
24/08/22	52.34	52.47	52.34	52.45	251,700
23/08/22	52.25	52.42	52.25	52.36	83,200
22/08/22	52.26	52.26	52.20	52.25	268,100
19/08/22	52.26	52.31	52.24	52.28	141,500
18/08/22	52.22	52.35	52.20	52.30	247,900
17/08/22	52.17	52.22	52.12	52.15	577,600
16/08/22	52.29	52.29	52.17	52.17	287,900
15/08/22	52.28	52.30	52.26	52.27	195,400

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%