Pimco CommodityRealReturn Strategy Fund Institutional Class (PCRIX) NASDAQ
17.82
+0.26(+1.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.82
+0.26(+1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0 |
| April 01, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| March 31, 2026 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0 |
| March 30, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0 |
| March 27, 2026 | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0 |
| March 26, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 |
| March 25, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0 |
| March 24, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0 |
| March 23, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0 |
| March 20, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 |
| March 19, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0 |
| March 18, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0 |
| March 17, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0 |
| March 16, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 |
| March 13, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 |
| March 12, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0 |
| March 11, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 |
| March 10, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0 |
| March 09, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 |
| March 06, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 |
| March 05, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 |
| March 04, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 |
| March 03, 2026 | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0 |
| March 02, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 |
| February 27, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 |
| February 26, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
| February 25, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 |
| February 24, 2026 | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0 |
| February 23, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 |
| February 20, 2026 | 15.78 | 15.78 | 0 | 15.78 | 15.78 | 0 |
| February 19, 2026 | 15.65 | 15.65 | 0 | 15.65 | 15.65 | 0 |
| February 18, 2026 | 15.56 | 15.56 | 0 | 15.56 | 15.56 | 0 |
| February 17, 2026 | 15.25 | 15.25 | 0 | 15.25 | 15.25 | 0 |
| February 13, 2026 | 15.5 | 15.5 | 0 | 15.5 | 15.5 | 0 |
| February 12, 2026 | 15.46 | 15.46 | 0 | 15.46 | 15.46 | 0 |
| February 11, 2026 | 15.66 | 15.66 | 0 | 15.66 | 15.66 | 0 |
| February 10, 2026 | 15.55 | 15.55 | 0 | 15.55 | 15.55 | 0 |
| February 09, 2026 | 15.62 | 15.62 | 0 | 15.62 | 15.62 | 0 |
| February 06, 2026 | 15.53 | 15.53 | 0 | 15.53 | 15.53 | 0 |
| February 05, 2026 | 15.47 | 15.47 | 0 | 15.47 | 15.47 | 0 |
| February 04, 2026 | 15.6 | 15.6 | 0 | 15.6 | 15.6 | 0 |
| February 03, 2026 | 15.49 | 15.49 | 0 | 15.49 | 15.49 | 0 |
| February 02, 2026 | 15.14 | 15.14 | 0 | 15.14 | 15.14 | 0 |
| January 30, 2026 | 15.8 | 15.8 | 0 | 15.8 | 15.8 | 0 |
| January 29, 2026 | 16.3 | 16.3 | 0 | 16.3 | 16.3 | 0 |
| January 28, 2026 | 16.1 | 16.1 | 0 | 16.1 | 16.1 | 0 |
| January 27, 2026 | 15.91 | 15.91 | 0 | 15.91 | 15.91 | 0 |
| January 26, 2026 | 15.89 | 15.89 | 0 | 15.89 | 15.89 | 0 |
| January 23, 2026 | 15.71 | 15.71 | 0 | 15.71 | 15.71 | 0 |
| January 22, 2026 | 15.48 | 15.48 | 0 | 15.48 | 15.48 | 0 |
| January 21, 2026 | 15.45 | 15.45 | 0 | 15.45 | 15.45 | 0 |
| January 20, 2026 | 15.27 | 15.27 | 0 | 15.27 | 15.27 | 0 |
| January 16, 2026 | 15 | 15 | 0 | 15 | 15 | 0 |
| January 15, 2026 | 15.1 | 15.1 | 0 | 15.1 | 15.1 | 0 |
| January 14, 2026 | 15.26 | 15.26 | 0 | 15.26 | 15.26 | 0 |
| January 13, 2026 | 15.18 | 15.18 | 0 | 15.18 | 15.18 | 0 |
| January 12, 2026 | 15.09 | 15.09 | 0 | 15.09 | 15.09 | 0 |
| January 09, 2026 | 14.86 | 14.86 | 0 | 14.86 | 14.86 | 0 |
| January 08, 2026 | 14.79 | 14.79 | 0 | 14.79 | 14.79 | 0 |
| January 07, 2026 | 14.84 | 14.84 | 0 | 14.84 | 14.84 | 0 |