Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,871.05 +1,462.27 (+2.24%) CMC Crypto 200
1,364.80 -9.04 (-0.66%)
PIMCO Monthly Income ETF (PMIF.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 18.11 | 18.11 | 18.08 | 18.10 | 18.10 | 39,811 |
| 16 May 2024 | 18.09 | 18.14 | 18.09 | 18.14 | 18.14 | 26,000 |
| 15 May 2024 | 18.08 | 18.11 | 18.07 | 18.09 | 18.09 | 65,500 |
| 14 May 2024 | 18.04 | 18.04 | 18.00 | 18.03 | 18.03 | 50,800 |
| 13 May 2024 | 18.00 | 18.02 | 18.00 | 18.00 | 18.00 | 48,900 |
| 10 May 2024 | 18.02 | 18.03 | 18.00 | 18.00 | 18.00 | 73,900 |
| 09 May 2024 | 17.96 | 18.02 | 17.96 | 18.02 | 18.02 | 55,100 |
| 08 May 2024 | 18.02 | 18.04 | 17.99 | 18.02 | 18.02 | 49,300 |
| 07 May 2024 | 18.00 | 18.03 | 17.98 | 18.03 | 18.03 | 33,100 |
| 06 May 2024 | 18.01 | 18.02 | 17.98 | 18.01 | 18.01 | 54,500 |
| 03 May 2024 | 17.92 | 17.96 | 17.92 | 17.96 | 17.96 | 32,100 |
| 02 May 2024 | 17.80 | 17.89 | 17.80 | 17.89 | 17.89 | 53,300 |
| 01 May 2024 | 17.79 | 17.85 | 17.75 | 17.82 | 17.82 | 65,000 |
| 30 Apr 2024 | 17.77 | 17.82 | 17.77 | 17.79 | 17.79 | 66,900 |
| 29 Apr 2024 | 17.79 | 17.81 | 17.78 | 17.81 | 17.81 | 72,200 |
| 26 Apr 2024 | 17.75 | 17.76 | 17.74 | 17.76 | 17.76 | 47,400 |
| 25 Apr 2024 | 17.78 | 17.80 | 17.72 | 17.80 | 17.80 | 38,700 |
| 24 Apr 2024 | 17.84 | 17.84 | 17.78 | 17.81 | 17.81 | 43,200 |
| 23 Apr 2024 | 17.79 | 17.85 | 17.79 | 17.84 | 17.84 | 54,500 |
| 22 Apr 2024 | 17.77 | 17.81 | 17.73 | 17.78 | 17.78 | 88,900 |
| 22 Apr 2024 | 0.097 Dividend | |||||
| 19 Apr 2024 | 17.86 | 17.91 | 17.83 | 17.90 | 17.80 | 88,400 |
| 18 Apr 2024 | 17.87 | 17.87 | 17.85 | 17.87 | 17.77 | 41,400 |
| 17 Apr 2024 | 17.82 | 17.86 | 17.80 | 17.86 | 17.76 | 43,500 |
| 16 Apr 2024 | 17.87 | 17.87 | 17.79 | 17.85 | 17.75 | 94,500 |
| 15 Apr 2024 | 17.95 | 17.95 | 17.88 | 17.92 | 17.82 | 54,400 |
| 12 Apr 2024 | 17.97 | 17.98 | 17.95 | 17.98 | 17.88 | 62,100 |
| 11 Apr 2024 | 17.94 | 17.96 | 17.93 | 17.96 | 17.86 | 34,900 |
| 10 Apr 2024 | 18.03 | 18.03 | 17.93 | 17.98 | 17.88 | 51,300 |
| 09 Apr 2024 | 18.05 | 18.10 | 18.05 | 18.07 | 17.97 | 101,200 |
| 08 Apr 2024 | 18.07 | 18.09 | 18.06 | 18.09 | 17.99 | 154,600 |
| 05 Apr 2024 | 18.10 | 18.11 | 18.07 | 18.08 | 17.98 | 55,700 |
| 04 Apr 2024 | 18.08 | 18.10 | 18.06 | 18.10 | 18.00 | 65,700 |
| 03 Apr 2024 | 18.05 | 18.10 | 18.05 | 18.10 | 18.00 | 64,900 |
| 02 Apr 2024 | 18.05 | 18.11 | 18.05 | 18.10 | 18.00 | 363,300 |
| 01 Apr 2024 | 18.12 | 18.12 | 18.07 | 18.10 | 18.00 | 104,000 |
| 28 Mar 2024 | 18.15 | 18.17 | 18.12 | 18.17 | 18.07 | 57,000 |
| 27 Mar 2024 | 18.14 | 18.17 | 18.14 | 18.16 | 18.06 | 91,000 |
| 26 Mar 2024 | 18.12 | 18.13 | 18.10 | 18.13 | 18.03 | 78,100 |
| 25 Mar 2024 | 18.14 | 18.15 | 18.10 | 18.10 | 18.00 | 85,400 |
| 22 Mar 2024 | 18.10 | 18.15 | 18.10 | 18.13 | 18.03 | 86,000 |
| 21 Mar 2024 | 18.05 | 18.08 | 18.05 | 18.07 | 17.97 | 101,200 |
| 20 Mar 2024 | 18.01 | 18.09 | 18.01 | 18.07 | 17.97 | 72,900 |
| 20 Mar 2024 | 0.077 Dividend | |||||
| 19 Mar 2024 | 18.04 | 18.10 | 18.04 | 18.09 | 17.92 | 42,900 |
| 18 Mar 2024 | 18.07 | 18.07 | 18.05 | 18.07 | 17.90 | 53,300 |
| 15 Mar 2024 | 18.10 | 18.10 | 18.06 | 18.06 | 17.89 | 61,100 |
| 14 Mar 2024 | 18.14 | 18.14 | 18.10 | 18.14 | 17.96 | 49,500 |
| 13 Mar 2024 | 18.12 | 18.13 | 18.12 | 18.13 | 17.96 | 76,300 |
| 12 Mar 2024 | 18.14 | 18.14 | 18.10 | 18.12 | 17.95 | 34,300 |
| 11 Mar 2024 | 18.14 | 18.16 | 18.13 | 18.14 | 17.96 | 73,100 |
| 08 Mar 2024 | 18.16 | 18.16 | 18.12 | 18.15 | 17.97 | 49,100 |
| 07 Mar 2024 | 18.10 | 18.12 | 18.09 | 18.10 | 17.93 | 112,900 |
| 06 Mar 2024 | 18.08 | 18.10 | 18.07 | 18.08 | 17.91 | 85,100 |
| 05 Mar 2024 | 18.07 | 18.10 | 18.06 | 18.08 | 17.91 | 115,800 |
| 04 Mar 2024 | 18.00 | 18.09 | 18.00 | 18.06 | 17.89 | 104,600 |
| 01 Mar 2024 | 18.01 | 18.04 | 17.95 | 18.04 | 17.87 | 103,100 |
| 29 Feb 2024 | 17.99 | 18.05 | 17.99 | 18.03 | 17.86 | 146,700 |
| 28 Feb 2024 | 17.95 | 18.00 | 17.95 | 17.99 | 17.82 | 110,900 |
| 27 Feb 2024 | 17.95 | 17.96 | 17.92 | 17.96 | 17.79 | 44,500 |
| 26 Feb 2024 | 17.96 | 17.98 | 17.95 | 17.95 | 17.78 | 65,000 |
| 23 Feb 2024 | 17.95 | 17.97 | 17.91 | 17.96 | 17.79 | 50,300 |
| 22 Feb 2024 | 17.90 | 17.93 | 17.90 | 17.92 | 17.75 | 54,400 |
| 21 Feb 2024 | 17.98 | 17.98 | 17.91 | 17.92 | 17.75 | 109,200 |
| 21 Feb 2024 | 0.081 Dividend | |||||
| 20 Feb 2024 | 18.03 | 18.09 | 18.01 | 18.03 | 17.78 | 825,200 |
| 16 Feb 2024 | 18.04 | 18.04 | 17.98 | 18.04 | 17.79 | 63,100 |
| 15 Feb 2024 | 17.99 | 18.05 | 17.99 | 18.02 | 17.77 | 101,000 |
| 14 Feb 2024 | 18.00 | 18.06 | 17.96 | 18.04 | 17.79 | 94,700 |
| 13 Feb 2024 | 18.05 | 18.09 | 17.97 | 17.97 | 17.72 | 136,400 |
| 12 Feb 2024 | 18.07 | 18.10 | 18.06 | 18.10 | 17.84 | 53,900 |
| 09 Feb 2024 | 18.05 | 18.07 | 18.03 | 18.07 | 17.82 | 55,200 |
| 08 Feb 2024 | 18.07 | 18.07 | 18.04 | 18.07 | 17.82 | 64,700 |
| 07 Feb 2024 | 18.09 | 18.10 | 18.08 | 18.10 | 17.84 | 64,800 |
| 06 Feb 2024 | 18.04 | 18.11 | 18.04 | 18.10 | 17.84 | 109,400 |
| 05 Feb 2024 | 18.07 | 18.07 | 18.01 | 18.03 | 17.78 | 82,000 |
| 02 Feb 2024 | 18.18 | 18.19 | 18.04 | 18.10 | 17.84 | 106,600 |
| 01 Feb 2024 | 18.18 | 18.20 | 18.12 | 18.20 | 17.94 | 90,500 |
| 31 Jan 2024 | 18.12 | 18.22 | 18.12 | 18.15 | 17.89 | 111,300 |
| 30 Jan 2024 | 18.10 | 18.13 | 18.07 | 18.12 | 17.86 | 62,800 |
| 29 Jan 2024 | 18.11 | 18.16 | 18.09 | 18.13 | 17.87 | 114,500 |
| 26 Jan 2024 | 18.09 | 18.09 | 18.05 | 18.09 | 17.83 | 54,000 |
| 25 Jan 2024 | 18.02 | 18.10 | 18.02 | 18.09 | 17.83 | 46,800 |
| 24 Jan 2024 | 18.01 | 18.06 | 18.01 | 18.06 | 17.81 | 74,800 |
| 23 Jan 2024 | 18.07 | 18.07 | 18.00 | 18.05 | 17.80 | 75,200 |
| 23 Jan 2024 | 0.045 Dividend | |||||
| 22 Jan 2024 | 18.04 | 18.10 | 18.04 | 18.10 | 17.80 | 40,800 |
| 19 Jan 2024 | 18.05 | 18.05 | 18.00 | 18.05 | 17.75 | 57,000 |
| 18 Jan 2024 | 18.03 | 18.06 | 18.03 | 18.05 | 17.75 | 72,100 |
| 17 Jan 2024 | 18.08 | 18.08 | 17.99 | 18.03 | 17.73 | 161,900 |
| 16 Jan 2024 | 18.15 | 18.16 | 18.08 | 18.12 | 17.82 | 225,900 |
| 15 Jan 2024 | 18.15 | 18.18 | 18.13 | 18.18 | 17.88 | 131,000 |
| 12 Jan 2024 | 18.12 | 18.15 | 18.11 | 18.14 | 17.84 | 69,100 |
| 11 Jan 2024 | 18.01 | 18.09 | 18.01 | 18.08 | 17.78 | 53,600 |
| 10 Jan 2024 | 18.03 | 18.05 | 18.02 | 18.04 | 17.74 | 71,700 |
| 09 Jan 2024 | 18.03 | 18.08 | 18.01 | 18.07 | 17.77 | 72,500 |
| 08 Jan 2024 | 18.01 | 18.03 | 17.98 | 17.99 | 17.69 | 118,900 |
| 05 Jan 2024 | 17.96 | 18.02 | 17.94 | 17.97 | 17.67 | 68,400 |
| 04 Jan 2024 | 18.01 | 18.01 | 17.95 | 17.99 | 17.69 | 70,300 |
| 03 Jan 2024 | 18.03 | 18.06 | 17.98 | 18.04 | 17.74 | 65,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.