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
20th May 2026 (Wed) 53.93 53.97 53.93 53.955 2,254
19th May 2026 (Tue) 53.95 53.96 53.895 53.935 32,360
18th May 2026 (Mon) 54.06 54.07 54.02 54.02 12,466
15th May 2026 (Fri) 54.04 54.055 54.035 54.04 9,698
14th May 2026 (Thu) 54.17 54.17 54.10 54.1005 11,012
13th May 2026 (Wed) 54.18 54.18 54.16 54.18 10,728
12th May 2026 (Tue) 54.19 54.19 54.17 54.17 1,561
11th May 2026 (Mon) 54.135 54.175 54.135 54.18 2,836
8th May 2026 (Fri) 54.11 54.13 54.11 54.13 1,150
7th May 2026 (Thu) 54.06 54.06 54.01 54.02 2,841
6th May 2026 (Wed) 54.07 54.07 54.05 54.07 462
5th May 2026 (Tue) 54.14 54.155 54.105 54.105 7,648
4th May 2026 (Mon) 54.17 54.175 54.14 54.175 1,012
1st May 2026 (Fri) 54.21 54.21 54.19 54.19 1,817
30th Apr 2026 (Thu) 54.51 54.55 54.51 54.54 2,515
29th Apr 2026 (Wed) 54.52 54.52 54.485 54.49 3,051
28th Apr 2026 (Tue) 54.53 54.545 54.53 54.545 635
27th Apr 2026 (Mon) 54.57 54.57 54.57 54.57 390
24th Apr 2026 (Fri) 54.479 54.53 54.47 54.5151 1,094
23rd Apr 2026 (Thu) 54.36 54.395 54.35 54.395 1,759
22nd Apr 2026 (Wed) 54.34 54.35 54.335 54.30 725
21st Apr 2026 (Tue) 54.30 54.30 54.29 54.30 2,183
20th Apr 2026 (Mon) 54.32 54.34 54.32 54.33 2,573
17th Apr 2026 (Fri) 54.32 54.34 54.29 54.33 1,812
16th Apr 2026 (Thu) 54.31 54.31 54.29 54.30 458
15th Apr 2026 (Wed) 54.30 54.30 54.30 54.31 1,860
14th Apr 2026 (Tue) 54.265 54.31 54.26 54.31 707
13th Apr 2026 (Mon) 54.16 54.27 54.16 54.27 151
10th Apr 2026 (Fri) 54.16 54.16 54.16 54.1557 1,084
9th Apr 2026 (Thu) 54.17 54.17 54.14 54.17 2,172
8th Apr 2026 (Wed) 54.09 54.12 54.09 54.13 200
7th Apr 2026 (Tue) 54.11 54.18 54.07 54.1645 787
6th Apr 2026 (Mon) 54.075 54.10 54.06 54.08 1,546
3rd Apr 2026 (Fri) 54.059 54.059 54.059 54.10 400
2nd Apr 2026 (Thu) 54.059 54.059 54.059 54.10 400
1st Apr 2026 (Wed) 53.99 53.99 53.965 53.97 1,742
31st Mar 2026 (Tue) 54.13 54.13 54.09 54.1066 659
30th Mar 2026 (Mon) 54.10 54.11 54.07 54.0684 494
27th Mar 2026 (Fri) 53.89 53.92 53.89 53.92 5,293
26th Mar 2026 (Thu) 53.89 53.89 53.81 53.804 2,395
25th Mar 2026 (Wed) 53.86 53.88 53.85 53.885 1,233
24th Mar 2026 (Tue) 53.90 53.90 53.83 53.855 1,890
23rd Mar 2026 (Mon) 53.99 53.995 53.95 53.9436 1,715
FTSE 100 Latest
Value10,443.47
Change11.13