loading

Pimco Mortgage Backed Securities Active Etf Stock (PMBS) Price History

The historical daily chart and data for Pimco Mortgage Backed Securities Active Etf stock (PMBS), show that the latest closing stock price as of November 21, 2024, is $48.45.
  • Pimco Mortgage Backed Securities Active Etf all-time high stock price is $50.17, occurred on October 01, 2024.
  • The lowest Pimco Mortgage Backed Securities Active Etf stock price recorded was $48.05 on November 06, 2024. Since then, Pimco Mortgage Backed Securities Active Etf's stock price has risen over 0.83% to $48.45 now.
  • The 52-week high stock price for PMBS is $50.17, representing a 3.55% increase from the current share price, occurred on October 01, 2024.
  • The 52-week low stock price for PMBS is $48.05, indicating a -0.83% decrease from the current share price, occurred on November 06, 2024.
The table below shows more information about PMBS historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $48.41 $48.35 $0.061 5,343.0 +0.07%
Nov 20, 2024 $48.41 $48.25 $0.1599 20,808.0 -0.01%
Nov 19, 2024 $48.45 $48.34 $0.11 10,750.0 +0.19%
Nov 18, 2024 $48.35 $48.15 $0.20 8,604.0 +0.04%
Nov 15, 2024 $48.58 $48.13 $0.4537 55,320.0 -0.20%
Nov 14, 2024 $48.50 $48.30 $0.20 57,775.0 +0.07%
Nov 13, 2024 $48.35 $48.26 $0.0887 7,127.0 +0.14%
Nov 12, 2024 $48.45 $48.26 $0.1918 27,837.0 -0.50%
Nov 11, 2024 $48.60 $48.45 $0.145 2,806,813.0 -0.24%
Nov 08, 2024 $48.72 $48.58 $0.1412 4,556.0 -0.01%
Nov 07, 2024 $48.69 $48.53 $0.1596 3,153.0 +0.97%
Nov 06, 2024 $48.18 $48.05 $0.13 2,676.0 -0.74%
Nov 05, 2024 $48.51 $48.21 $0.3023 6,455.0 +0.35%
Nov 04, 2024 $48.42 $48.31 $0.11 2,618.0 +0.45%
Nov 01, 2024 $48.46 $48.08 $0.38 1,405.0 -0.86%
Oct 31, 2024 $48.56 $48.53 $0.03 1,550.0 -0.18%
Oct 30, 2024 $48.70 $48.63 $0.069 3,240.0 -0.12%
Oct 29, 2024 $48.69 $48.41 $0.28 2,311.0 +0.25%
Oct 28, 2024 $48.57 $48.45 $0.1202 2,226.0 -0.19%
Oct 25, 2024 $48.84 $48.55 $0.2882 290,682.0 -0.24%
Oct 24, 2024 $48.82 $48.68 $0.14 2,457.0 +0.17%
Oct 23, 2024 $48.74 $48.65 $0.09 4,160.0 -0.42%

Pimco Mortgage Backed Securities Active Etf Stock (PMBS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Mortgage Backed Securities Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PMBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Mortgage Backed Securities Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pimco Mortgage Backed Securities Active Etf Stock (PMBS) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $48.72 $48.05 $0.6713 3,026,583.0 -0.30%
Oct, 2024 $50.17 $48.41 $1.76 414,175.0 -2.75%
Sep, 2024 $50.11 $49.80 $0.3094 46,119.0 +0.00%
exchange_traded_fund VTV
$179.05
price up icon 1.41%
exchange_traded_fund VUG
$403.54
price up icon 0.17%
exchange_traded_fund IJH
$66.24
price up icon 2.10%
exchange_traded_fund EFA
$77.23
price down icon 0.06%
exchange_traded_fund IWF
$393.43
price up icon 0.26%
exchange_traded_fund QQQ
$505.40
price up icon 0.01%
Cap:     |  Volume (24h):