PIMCO Investment Grade Co... (CORP)
96.69
0.09 (0.09%)
At close: Apr 02, 2025, 3:59 PM
96.47
-0.22%
After-hours: Apr 02, 2025, 08:00 PM EDT
DNA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 96.79 | 96.97 | 96.36 | 96.76 | 0.16 | 0.17% | 44,838 |
| Apr 1, 2025 | 96.50 | 96.77 | 96.50 | 96.60 | -0.17 | -0.18% | 45,604 |
| Mar 31, 2025 | 96.79 | 96.79 | 96.47 | 96.77 | 0.21 | 0.22% | 89,800 |
| Mar 28, 2025 | 96.38 | 96.61 | 96.31 | 96.56 | 0.51 | 0.53% | 31,100 |
| Mar 27, 2025 | 96.00 | 96.07 | 95.91 | 96.05 | -0.08 | -0.08% | 46,300 |
| Mar 26, 2025 | 96.27 | 96.27 | 96.09 | 96.13 | -0.28 | -0.29% | 57,700 |
| Mar 25, 2025 | 96.30 | 96.59 | 96.24 | 96.41 | 0.07 | 0.07% | 35,125 |
| Mar 24, 2025 | 96.51 | 96.54 | 96.21 | 96.34 | -0.44 | -0.45% | 51,036 |
| Mar 21, 2025 | 96.84 | 96.91 | 96.66 | 96.78 | 0.00 | 0.00% | 34,600 |
| Mar 20, 2025 | 97.23 | 97.24 | 96.76 | 96.78 | -0.03 | -0.03% | 27,200 |
| Mar 19, 2025 | 96.36 | 97.06 | 96.31 | 96.81 | 0.41 | 0.43% | 35,117 |
| Mar 18, 2025 | 96.15 | 96.57 | 96.08 | 96.40 | 0.19 | 0.20% | 35,600 |
| Mar 17, 2025 | 96.31 | 96.51 | 96.16 | 96.21 | 0.12 | 0.12% | 55,109 |
| Mar 14, 2025 | 96.15 | 96.26 | 96.07 | 96.09 | -0.12 | -0.12% | 52,600 |
| Mar 13, 2025 | 95.69 | 96.21 | 95.61 | 96.21 | 0.28 | 0.29% | 27,800 |
| Mar 12, 2025 | 96.18 | 96.18 | 95.89 | 95.93 | -0.26 | -0.27% | 67,805 |
| Mar 11, 2025 | 96.62 | 96.62 | 96.14 | 96.19 | -0.49 | -0.51% | 34,100 |
| Mar 10, 2025 | 96.72 | 96.85 | 96.56 | 96.68 | 0.37 | 0.38% | 75,838 |
| Mar 7, 2025 | 96.83 | 96.83 | 96.27 | 96.31 | -0.16 | -0.17% | 34,500 |
| Mar 6, 2025 | 96.53 | 96.70 | 96.29 | 96.47 | -0.19 | -0.20% | 137,234 |
| Mar 5, 2025 | 97.06 | 97.15 | 96.58 | 96.66 | -0.30 | -0.31% | 38,400 |
| Mar 4, 2025 | 97.14 | 97.25 | 96.87 | 96.96 | -0.23 | -0.24% | 144,000 |
| Mar 3, 2025 | 96.74 | 97.26 | 96.74 | 97.19 | -0.13 | -0.13% | 95,800 |
| Feb 28, 2025 | 97.13 | 97.35 | 96.96 | 97.32 | 0.34 | 0.35% | 24,800 |
| Feb 27, 2025 | 96.90 | 97.07 | 96.88 | 96.98 | -0.17 | -0.17% | 43,945 |
| Feb 26, 2025 | 96.99 | 97.35 | 96.90 | 97.15 | 0.14 | 0.14% | 40,500 |
| Feb 25, 2025 | 96.89 | 97.04 | 96.84 | 97.01 | 0.36 | 0.37% | 45,441 |
| Feb 24, 2025 | 96.14 | 96.65 | 96.14 | 96.65 | 0.46 | 0.48% | 57,009 |
| Feb 21, 2025 | 95.99 | 96.40 | 95.96 | 96.19 | 0.29 | 0.30% | 25,736 |
| Feb 20, 2025 | 95.80 | 96.00 | 95.74 | 95.90 | 0.17 | 0.18% | 43,910 |
| Feb 19, 2025 | 95.59 | 95.86 | 95.54 | 95.73 | 0.09 | 0.09% | 36,400 |
| Feb 18, 2025 | 95.95 | 96.00 | 95.62 | 95.64 | -0.37 | -0.39% | 85,632 |
| Feb 14, 2025 | 96.04 | 96.22 | 95.96 | 96.01 | 0.32 | 0.33% | 71,110 |
| Feb 13, 2025 | 95.48 | 96.05 | 95.39 | 95.69 | 0.61 | 0.64% | 151,942 |
| Feb 12, 2025 | 95.04 | 95.28 | 94.83 | 95.08 | -0.37 | -0.39% | 155,823 |
| Feb 11, 2025 | 95.42 | 95.55 | 95.37 | 95.45 | -0.21 | -0.22% | 95,100 |
| Feb 10, 2025 | 95.74 | 95.87 | 95.54 | 95.66 | 0.03 | 0.03% | 34,033 |
| Feb 7, 2025 | 95.64 | 95.76 | 95.52 | 95.63 | -0.27 | -0.28% | 36,947 |
| Feb 6, 2025 | 95.93 | 96.07 | 95.82 | 95.90 | -0.15 | -0.16% | 38,108 |
| Feb 5, 2025 | 95.97 | 96.21 | 95.90 | 96.05 | 0.53 | 0.55% | 120,034 |
| Feb 4, 2025 | 95.07 | 95.60 | 95.07 | 95.52 | 0.19 | 0.20% | 67,535 |
| Feb 3, 2025 | 95.45 | 95.58 | 94.84 | 95.33 | -0.30 | -0.31% | 94,910 |
| Jan 31, 2025 | 95.90 | 95.98 | 95.43 | 95.63 | -0.22 | -0.23% | 67,900 |
| Jan 30, 2025 | 95.85 | 95.96 | 95.72 | 95.85 | 0.16 | 0.17% | 92,446 |
| Jan 29, 2025 | 95.86 | 95.91 | 95.45 | 95.69 | -0.11 | -0.11% | 47,400 |
| Jan 28, 2025 | 95.65 | 95.82 | 95.57 | 95.80 | -0.09 | -0.09% | 73,400 |
| Jan 27, 2025 | 95.75 | 95.91 | 95.67 | 95.89 | 0.56 | 0.59% | 196,448 |
| Jan 24, 2025 | 95.13 | 95.40 | 95.06 | 95.33 | 0.16 | 0.17% | 109,536 |
| Jan 23, 2025 | 94.93 | 95.40 | 94.93 | 95.17 | -0.10 | -0.10% | 60,000 |
| Jan 22, 2025 | 95.72 | 95.72 | 95.10 | 95.27 | -0.46 | -0.48% | 75,933 |