PIMCO Commodity Strategy ... (CMDT)
AMEX: CMDT
· Real-Time Price · USD
26.84
0.02 (0.07%)
At close: Sep 09, 2025, 3:59 PM
CMDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.96 | 26.96 | 26.80 | 26.82 | 26.82 | -0.07% | 23,606 |
| 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 |
| Sep 2, 2025 | 26.83 | 27.00 | 26.76 | 26.99 | 26.99 | 1.09% | 32,800 |
| Aug 29, 2025 | 26.61 | 26.72 | 26.58 | 26.70 | 26.70 | 0.23% | 11,542 |
| Aug 28, 2025 | 26.45 | 26.64 | 26.42 | 26.64 | 26.64 | 0.72% | 14,020 |
| Aug 27, 2025 | 26.33 | 26.49 | 26.33 | 26.45 | 26.45 | 0.11% | 53,800 |
| Aug 26, 2025 | 26.40 | 26.46 | 26.36 | 26.42 | 26.42 | -0.30% | 23,300 |
| Aug 25, 2025 | 26.47 | 26.57 | 26.47 | 26.50 | 26.50 | 0.19% | 27,803 |
| Aug 22, 2025 | 26.22 | 26.82 | 26.22 | 26.45 | 26.45 | 0.69% | 27,825 |
| Aug 21, 2025 | 26.16 | 26.32 | 26.14 | 26.27 | 26.27 | 0.54% | 36,300 |
| Aug 20, 2025 | 26.03 | 26.18 | 26.03 | 26.13 | 26.13 | 0.50% | 12,300 |
| Aug 19, 2025 | 25.99 | 26.01 | 25.88 | 26.00 | 26.00 | -0.61% | 20,100 |
| Aug 18, 2025 | 25.96 | 26.35 | 25.96 | 26.16 | 26.16 | 0.11% | 47,839 |
| Aug 15, 2025 | 26.00 | 26.52 | 25.86 | 26.13 | 26.13 | 0.38% | 541,019 |
| Aug 14, 2025 | 26.05 | 26.05 | 25.93 | 26.03 | 26.03 | -0.46% | 23,800 |
| Aug 13, 2025 | 26.10 | 26.16 | 25.99 | 26.15 | 26.15 | 0.58% | 36,607 |
| Aug 12, 2025 | 26.23 | 26.23 | 25.96 | 26.00 | 26.00 | -0.46% | 30,913 |