Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)

48.28
-0.17
(-0.35%)
At close: April 17 at 4:00:00 PM EDT
48.28
-0.01
(-0.02%)
After hours: April 17 at 4:05:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202548.3948.4248.2648.2848.284,100
Apr 16, 202548.3348.5548.3348.4548.458,900
Apr 15, 202548.3848.4148.3148.3248.324,100
Apr 14, 202548.0148.3248.0148.1548.1515,100
Apr 11, 202547.5447.8947.4747.8447.8414,000
Apr 10, 202548.1748.2248.0148.0448.046,200
Apr 9, 202548.0048.3447.8848.3148.3111,100
Apr 8, 202548.2548.7048.2248.3848.38273,000
Apr 7, 202549.0949.4948.6948.6948.6927,800
Apr 4, 202549.5949.6049.1549.3449.34560,300
Apr 3, 202549.4249.4449.2849.3249.3229,700
Apr 2, 202549.2049.2048.9148.9648.9611,000
Apr 1, 2025 0.18 Dividend
Apr 1, 202549.1049.1349.0549.0749.0723,200
Mar 31, 202549.1849.1848.9849.0848.9026,100
Mar 28, 202548.9049.0648.9049.0248.8421,900
Mar 27, 202548.7648.7648.7248.7348.5517,500
Mar 26, 202548.7948.8548.7948.8148.639,500
Mar 25, 202548.8348.9448.8348.8848.7018,400
Mar 24, 202548.9348.9348.8348.8548.6817,600
Mar 21, 202549.1249.1749.0649.0848.9038,200
Mar 20, 202549.1749.1749.0549.0848.9023,900
Mar 19, 202548.8449.0748.8148.9948.8112,300
Mar 18, 202548.7948.9148.7948.8948.7116,500
Mar 17, 202548.8548.8848.7748.7948.6111,400
Mar 14, 202548.7948.8748.7848.7948.6269,300
Mar 13, 202548.6848.8848.6848.8848.7022,400
Mar 12, 202548.7848.8748.7848.7948.6250,400
Mar 11, 202548.9149.0248.8648.9048.7288,400
Mar 10, 202549.0149.0548.9949.0348.8637,200
Mar 7, 202548.9449.0148.8148.8348.65158,600
Mar 6, 202548.7248.8648.7248.8648.686,900
Mar 5, 202549.0449.3248.8048.8348.6530,200
Mar 4, 202549.2749.2848.9949.0348.8634,000
Mar 3, 2025 0.15 Dividend
Mar 3, 202548.9249.1648.9249.1148.93317,100
Feb 28, 202549.0949.2149.0849.2148.88767,300
Feb 27, 202548.9048.9848.8948.9648.63775,600
Feb 26, 202548.7949.0348.7948.9748.64790,600
Feb 25, 202548.8948.9348.8248.9248.59330,300
Feb 24, 202548.5048.6448.5048.6248.298,300
Feb 21, 202548.4048.7048.4048.5148.189,700
Feb 20, 202548.2848.3748.2748.3448.0223,000
Feb 19, 202548.1148.6248.1048.2247.9030,200
Feb 18, 202548.2148.2348.1048.1247.7913,900
Feb 14, 202548.3948.3948.2848.3047.989,900
Feb 13, 202548.0248.1848.0248.1147.7916,700
Feb 12, 202547.7247.8847.7247.8047.4813,500
Feb 11, 202548.0548.0948.0348.0647.7411,100
Feb 10, 202548.2248.2648.1148.1547.8314,300
Feb 7, 202548.1648.1648.0948.1447.828,600
Feb 6, 202548.2648.3048.1948.2847.9614,800
Feb 5, 202548.2748.3848.2648.3147.99117,900
Feb 4, 202547.9248.1047.8748.0647.731,389,900
Feb 3, 2025 0.15 Dividend
Feb 3, 202548.0248.0847.8947.9447.6230,300
Jan 31, 202548.1748.2248.0048.1047.631,159,700
Jan 30, 202548.1348.1948.1248.1547.688,700
Jan 29, 202548.0748.2047.9248.0647.59140,700
Jan 28, 202548.0048.0647.9648.0647.597,100
Jan 27, 202548.0648.0648.0448.0647.592,400
Jan 24, 202547.7047.8147.7047.7847.3123,700
Jan 23, 202547.6547.7647.6547.7047.239,300
Jan 22, 202547.8547.8747.7747.8447.375,900
Jan 21, 202547.9047.9047.7947.8647.399,100
Jan 17, 202547.8347.8647.7747.7947.335,600
Jan 16, 202547.5847.8847.5847.8447.3719,600
Jan 15, 202547.5547.6647.5547.6647.196,800
Jan 14, 202547.1847.2147.1547.1946.7310,300
Jan 13, 202547.1347.2247.1347.1746.704,200
Jan 10, 202547.3947.3947.1947.2246.76321,700
Jan 8, 202547.4847.5947.4747.5947.123,400
Jan 7, 202547.5847.6447.5847.6447.174,400
Jan 6, 202547.7747.8047.7247.8047.334,000
Jan 3, 202547.9047.9347.7647.7647.297,300
Jan 2, 202547.9547.9547.7747.8747.405,200
Dec 31, 2024 0.35 Dividend
Dec 31, 202447.9347.9747.7847.8647.3925,100
Dec 30, 202448.2648.3148.2248.2847.4684,500
Dec 27, 202448.1448.1447.9947.9947.1816,700
Dec 26, 202447.9748.1547.9148.1147.2920,000
Dec 24, 202448.0148.1047.9348.0547.239,400
Dec 23, 202448.1748.1948.0248.0747.268,400
Dec 20, 202448.2148.2948.1648.1947.3720,800
Dec 19, 202448.0048.0547.9948.0347.224,000
Dec 18, 202448.4948.6048.1748.1747.3611,400
Dec 17, 202448.5348.5848.4948.5247.7021,300
Dec 16, 202448.5448.5648.4748.5547.738,500
Dec 13, 202448.5948.5948.4348.5047.6845,500
Dec 12, 202448.8748.8748.6748.7047.877,000
Dec 11, 202449.0849.0948.9348.9948.1615,100
Dec 10, 202448.9849.6448.9649.0348.2019,600
Dec 9, 202449.0949.1349.0349.0648.238,400
Dec 6, 202449.2349.2349.1349.2048.365,800
Dec 5, 202448.9449.0548.9449.0548.224,500
Dec 4, 202448.8849.0048.8848.9948.166,400
Dec 3, 202448.9248.9748.8248.8448.017,300
Dec 2, 2024 0.15 Dividend
Dec 2, 202448.6248.9148.6248.8848.0519,700
Nov 29, 202448.9749.0248.9649.0148.044,600
Nov 27, 202448.8948.8948.8048.8847.905,300
Nov 26, 202448.7048.7448.6548.7247.755,200
Nov 25, 202448.7148.8748.7148.8247.8414,300
Nov 22, 202448.4548.4748.2948.4447.4725,800
Nov 21, 202448.4148.4148.3548.4047.435,300
Nov 20, 202448.2548.4148.2548.3747.4020,800
Nov 19, 202448.3448.4548.3448.3747.4010,800
Nov 18, 202448.1548.3548.1548.2847.318,600
Nov 15, 202448.1548.5848.1348.2647.3055,300
Nov 14, 202448.5048.5048.3048.3647.3957,800
Nov 13, 202448.3548.3548.2648.3347.367,100
Nov 12, 202448.4248.4548.2648.2647.2927,800
Nov 11, 202448.5748.6048.4648.5047.532,806,800
Nov 8, 202448.6748.7248.5848.6247.644,600
Nov 7, 202448.5348.6948.5348.6247.653,200
Nov 6, 202448.0548.1848.0548.1547.192,700
Nov 5, 202448.3648.5148.2148.5147.546,500
Nov 4, 202448.4248.4248.3148.3447.372,600
Nov 1, 2024 0.26 Dividend
Nov 1, 202448.4648.4648.0848.1347.161,400
Oct 31, 202448.5348.5648.5348.5447.321,600
Oct 30, 202448.7048.7048.6348.6347.413,200
Oct 29, 202448.4948.6948.4148.6947.462,300
Oct 28, 202448.4548.5748.4548.5747.342,200
Oct 25, 202448.8348.8448.5548.6747.44290,700
Oct 24, 202448.6848.8248.6848.7847.552,500
Oct 23, 202448.6548.7448.6548.7047.474,200
Oct 22, 202448.8548.9048.8348.9047.672,100
Oct 21, 202448.9748.9748.8548.8547.623,100
Oct 18, 202449.2949.2949.2049.2347.992,300
Oct 17, 202449.4649.4749.1449.1547.919,300
Oct 16, 202449.4049.4049.4049.4048.15900
Oct 15, 202449.2949.3549.2949.3548.103,400
Oct 14, 202449.2049.2249.1049.2147.962,300
Oct 11, 202449.2349.3149.2349.2648.023,000
Oct 10, 202449.2349.2349.1549.2247.9819,600
Oct 9, 202449.3449.7949.2449.2648.0130,600
Oct 8, 202449.3349.3849.3349.3448.101,100
Oct 7, 202449.2549.3849.2249.3148.065,900
Oct 4, 202449.4549.5449.4549.5048.2512,000
Oct 3, 202449.8149.8349.7449.7848.524,500
Oct 2, 202449.8850.0249.8849.9748.715,000
Oct 1, 202450.1750.1750.0950.0948.832,500
Sep 30, 202450.0250.0249.8349.9248.6612,400
Sep 27, 202449.9650.1149.9450.0948.837,900
Sep 26, 202449.9549.9649.8049.9348.677,500
Sep 25, 202449.9649.9649.8349.8548.609,800
Sep 24, 202449.9850.0349.9750.0148.748,600
Sep 23, 202450.0250.0249.9949.9948.734,000

Related Tickers