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 1-5 Year (STPZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 53.90 53.90 53.90 53.88 791
17th Jul 2025 (Thu) 53.82 53.84 53.82 53.83 1,621
16th Jul 2025 (Wed) 53.70 53.81 53.70 53.805 7,592
15th Jul 2025 (Tue) 53.72 53.73 53.66 53.67 27,871
14th Jul 2025 (Mon) 53.74 53.74 53.70 53.72 1,011
11th Jul 2025 (Fri) 53.67 53.69 53.66 53.6906 3,254
10th Jul 2025 (Thu) 53.63 53.66 53.63 53.655 1,994
9th Jul 2025 (Wed) 53.615 53.65 53.61 53.655 6,222
8th Jul 2025 (Tue) 53.59 53.60 53.59 53.57 877
7th Jul 2025 (Mon) 53.56 53.605 53.56 53.61 1,451
4th Jul 2025 (Fri) 53.56 53.575 53.55 53.57 1,330
3rd Jul 2025 (Thu) 53.56 53.575 53.55 53.57 1,330
2nd Jul 2025 (Wed) 53.615 53.62 53.59 53.57 6,328
1st Jul 2025 (Tue) 53.58 53.59 53.58 53.5851 1,086
30th Jun 2025 (Mon) 53.81 53.83 53.79 53.81 3,656
27th Jun 2025 (Fri) 53.76 53.76 53.75 53.75 578
26th Jun 2025 (Thu) 53.775 53.775 53.775 53.79 899
25th Jun 2025 (Wed) 53.68 53.68 53.68 53.68 473
24th Jun 2025 (Tue) 53.595 53.64 53.595 53.64 1,061
23rd Jun 2025 (Mon) 53.69 53.76 53.655 53.655 2,632
20th Jun 2025 (Fri) 53.535 53.605 53.53 53.61 3,368
19th Jun 2025 (Thu) 53.51 53.53 53.50 53.53 2,452
18th Jun 2025 (Wed) 53.51 53.53 53.50 53.53 2,452
17th Jun 2025 (Tue) 53.39 53.485 53.39 53.48 1,489
16th Jun 2025 (Mon) 53.36 53.415 53.36 53.38 3,671
13th Jun 2025 (Fri) 53.37 53.39 53.34 53.38 3,283
12th Jun 2025 (Thu) 53.38 53.39 53.37 53.365 2,766
11th Jun 2025 (Wed) 53.26 53.33 53.26 53.32 772
10th Jun 2025 (Tue) 53.30 53.30 53.30 53.289 170
9th Jun 2025 (Mon) 53.33 53.33 53.31 53.305 777
6th Jun 2025 (Fri) 53.31 53.32 53.255 53.27 8,263
5th Jun 2025 (Thu) 53.49 53.49 53.38 53.40 1,848
4th Jun 2025 (Wed) 53.48 53.50 53.47 53.46 1,460
3rd Jun 2025 (Tue) 53.47 53.47 53.41 53.415 2,876
2nd Jun 2025 (Mon) 53.495 53.495 53.445 53.465 2,527
30th May 2025 (Fri) 53.62 53.68 53.62 53.65 8,197
29th May 2025 (Thu) 53.51 53.58 53.51 53.58 1,393
28th May 2025 (Wed) 53.54 53.545 53.53 53.545 3,292
27th May 2025 (Tue) 53.59 53.59 53.59 53.59 766
26th May 2025 (Mon) 53.59 53.59 53.59 53.59 0
24th May 2025 (Sat) 53.575 53.575 53.56 53.59 7,669
23rd May 2025 (Fri) 53.575 53.575 53.56 53.56 7,669
22nd May 2025 (Thu) 53.48 53.495 53.48 53.495 6,683
21st May 2025 (Wed) 53.52 53.52 53.47 53.47 10,971
20th May 2025 (Tue) 53.51 53.545 53.51 53.51 1,500
FTSE 100 Latest
Value8,992.12
Change19.48