PIMCO Commodity Strategy ... (CMDT)
AMEX: CMDT
· Real-Time Price · USD
27.25
-0.15 (-0.55%)
At close: Oct 01, 2025, 3:32 PM
CMDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.36 | 27.41 | 27.29 | 27.40 | 27.40 | 0.07% | 94,815 |
| Sep 29, 2025 | 27.37 | 27.46 | 27.35 | 27.38 | 27.38 | -0.18% | 23,934 |
| Sep 26, 2025 | 27.25 | 27.60 | 27.25 | 27.43 | 27.43 | 0.44% | 19,547 |
| Sep 25, 2025 | 27.37 | 27.37 | 27.12 | 27.31 | 27.31 | -0.04% | 81,631 |
| Sep 24, 2025 | 27.31 | 27.78 | 27.24 | 27.32 | 27.32 | 0.70% | 17,300 |
| Sep 23, 2025 | 27.12 | 27.23 | 27.10 | 27.13 | 27.13 | 0.07% | 20,729 |
| Sep 22, 2025 | 27.00 | 27.13 | 26.96 | 27.11 | 27.11 | 0.56% | 19,843 |
| Sep 19, 2025 | 26.99 | 27.06 | 26.94 | 26.96 | 26.96 | -0.52% | 21,700 |
| Sep 18, 2025 | 27.12 | 27.16 | 27.03 | 27.10 | 27.10 | -0.29% | 77,600 |
| Sep 17, 2025 | 27.34 | 27.48 | 27.16 | 27.18 | 27.18 | -1.34% | 22,742 |
| Sep 16, 2025 | 27.52 | 27.59 | 27.50 | 27.55 | 27.55 | 0.55% | 30,400 |
| Sep 15, 2025 | 27.30 | 28.24 | 27.28 | 27.40 | 27.40 | 1.07% | 21,300 |
| Sep 12, 2025 | 27.07 | 27.18 | 27.07 | 27.11 | 27.11 | 0.71% | 13,703 |
| Sep 11, 2025 | 26.86 | 26.96 | 26.83 | 26.92 | 26.92 | 0.41% | 48,413 |
| Sep 10, 2025 | 26.84 | 27.00 | 26.79 | 26.81 | 26.81 | -0.04% | 814,400 |
| Sep 9, 2025 | 26.96 | 26.96 | 26.80 | 26.82 | 26.82 | -0.07% | 23,800 |
| Sep 8, 2025 | 26.80 | 26.84 | 26.73 | 26.84 | 26.84 | 0.71% | 21,700 |
| Sep 5, 2025 | 26.69 | 26.74 | 26.61 | 26.65 | 26.65 | -0.52% | 87,332 |
| Sep 4, 2025 | 26.75 | 26.81 | 26.69 | 26.79 | 26.79 | -0.33% | 24,600 |
| Sep 3, 2025 | 26.99 | 26.99 | 26.83 | 26.88 | 26.88 | -0.41% | 43,528 |
Page 1 of 30