Singapore markets close in 6 hours 18 minutes
Straits Times Index
3,341.23 -7.64 (-0.23%) Nikkei
38,746.11 -176.92 (-0.45%) Hang Seng
18,455.82 +52.78 (+0.29%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,157.03 +640.16 (+0.93%) CMC Crypto 200
1,450.35 -17.59 (-1.20%)
PIMCO StocksPLUS Absolute Return A (PTOAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 31 May 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 30 May 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 29 May 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 28 May 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 24 May 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 23 May 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 22 May 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 21 May 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 20 May 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 17 May 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 16 May 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 15 May 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 14 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 13 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 10 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 09 May 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 08 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 07 May 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 06 May 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 03 May 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 02 May 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 01 May 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 30 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 29 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 26 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 25 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 24 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 23 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 22 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 19 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 18 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 17 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 16 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 15 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 12 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 11 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 10 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 09 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 08 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 05 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 04 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 03 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 02 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 01 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 28 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 27 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 26 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 25 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 22 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 21 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 20 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 19 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 18 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 15 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 14 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 14 Mar 2024 | 0.145 Dividend | |||||
| 13 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.49 | - |
| 12 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.50 | - |
| 11 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.38 | - |
| 08 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.39 | - |
| 07 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.46 | - |
| 06 Mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.34 | - |
| 05 Mar 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.28 | - |
| 04 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.39 | - |
| 01 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.41 | - |
| 29 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.31 | - |
| 28 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.25 | - |
| 27 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.27 | - |
| 26 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.24 | - |
| 23 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.29 | - |
| 22 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.28 | - |
| 21 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.05 | - |
| 20 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.04 | - |
| 16 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | - |
| 15 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
| 14 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.08 | - |
| 13 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.97 | - |
| 12 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.13 | - |
| 09 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.14 | - |
| 08 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.07 | - |
| 07 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - |
| 06 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.97 | - |
| 05 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.98 | - |
| 02 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.98 | - |
| 01 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.87 | - |
| 31 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.73 | - |
| 30 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.91 | - |
| 29 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.92 | - |
| 26 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.83 | - |
| 25 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.84 | - |
| 24 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
| 23 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - |
| 22 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.73 | - |
| 19 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.70 | - |
| 18 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.58 | - |
| 17 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.48 | - |
| 16 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.55 | - |
| 12 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.59 | - |
| 11 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.57 | - |
| *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.