Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pimco Commodity (CMDT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 27.26 27.33 27.189 27.40 285
15th Dec 2025 (Mon) 27.44 27.45 27.35 27.40 1,779
12th Dec 2025 (Fri) 27.64 27.67 27.61 27.6201 949
11th Dec 2025 (Thu) 27.73 27.98 27.70 27.93 27,960
10th Dec 2025 (Wed) 27.64 27.80 27.64 27.7792 923
9th Dec 2025 (Tue) 27.70 27.70 27.65 27.67 2,655
8th Dec 2025 (Mon) 27.90 27.90 27.78 27.775 1,713
5th Dec 2025 (Fri) 28.06 28.08 28.00 28.014 1,398
4th Dec 2025 (Thu) 27.99 27.99 27.99 27.94 300
3rd Dec 2025 (Wed) 27.87 27.87 27.79 27.78 989
2nd Dec 2025 (Tue) 27.95 27.95 27.69 27.70 1,115
1st Dec 2025 (Mon) 27.83 27.85 27.82 27.90 502
28th Nov 2025 (Fri) 27.68 27.73 27.66 27.73 3,639
27th Nov 2025 (Thu) 27.39 27.58 27.39 27.54 11,865
26th Nov 2025 (Wed) 27.39 27.58 27.39 27.54 12,835
25th Nov 2025 (Tue) 27.28 27.28 27.28 27.22 0
24th Nov 2025 (Mon) 27.10 27.27 27.10 27.276 1,205
21st Nov 2025 (Fri) 27.03 27.03 27.03 27.13 0
20th Nov 2025 (Thu) 27.39 27.39 27.39 27.29 100
19th Nov 2025 (Wed) 27.30 27.31 27.30 27.29 347
18th Nov 2025 (Tue) 27.51 27.59 27.51 27.546 40
17th Nov 2025 (Mon) 27.59 27.60 27.59 27.60 454
14th Nov 2025 (Fri) 27.70 27.829 27.69 27.70 1,124
13th Nov 2025 (Thu) 27.97 27.99 27.80 27.80 720
12th Nov 2025 (Wed) 27.93 27.93 27.91 27.894 400
11th Nov 2025 (Tue) 27.96 28.03 27.96 27.96 3,235
10th Nov 2025 (Mon) 27.71 27.93 27.69 27.93 451
7th Nov 2025 (Fri) 27.49 27.56 27.49 27.50 1,878
6th Nov 2025 (Thu) 27.44 27.45 27.41 27.45 198
5th Nov 2025 (Wed) 27.64 27.64 27.579 27.51 1,451
4th Nov 2025 (Tue) 27.92 27.97 27.92 27.97 0
3rd Nov 2025 (Mon) 27.92 27.96 27.91 27.97 448
31st Oct 2025 (Fri) 27.82 27.82 27.76 27.83 771
30th Oct 2025 (Thu) 27.72 27.72 27.72 27.72 241
29th Oct 2025 (Wed) 27.83 27.839 27.67 27.68 904
28th Oct 2025 (Tue) 27.60 27.60 27.56 27.54 1,232
27th Oct 2025 (Mon) 27.80 27.80 27.64 27.68 234
24th Oct 2025 (Fri) 27.80 27.85 27.68 27.77 8,469
23rd Oct 2025 (Thu) 27.94 27.94 27.86 27.88 2,093
22nd Oct 2025 (Wed) 27.55 27.55 27.50 27.655 86
21st Oct 2025 (Tue) 27.43 27.51 27.37 27.45 4,630
20th Oct 2025 (Mon) 27.61 27.61 27.61 27.634 217
17th Oct 2025 (Fri) 27.42 27.42 27.39 27.39 2,724
16th Oct 2025 (Thu) 27.53 27.53 27.53 27.53 64
FTSE 100 Latest
Value9,684.79
Change-66.52