Singapore markets close in 7 hours 55 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) Nikkei
38,256.36 +53.99 (+0.14%) Hang Seng
18,313.86 -165.51 (-0.90%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,427.63 -1,100.98 (-1.76%) CMC Crypto 200
1,308.15 +13.48 (+1.04%)
PIMCO StocksPLUS Absolute Return I2 (PTOPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 06 May 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 03 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 02 May 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 01 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 30 Apr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 29 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 26 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 25 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 24 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 23 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 22 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 19 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 18 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 17 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 16 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 15 Apr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 12 Apr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 11 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 10 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 09 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 08 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 05 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 04 Apr 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 03 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 02 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 01 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 28 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 27 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 26 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 25 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 22 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 21 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 20 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 19 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 18 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 15 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 14 Mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 14 Mar 2024 | 0.152 Dividend | |||||
| 13 Mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.62 | - |
| 12 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.64 | - |
| 11 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.50 | - |
| 08 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.52 | - |
| 07 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.59 | - |
| 06 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.46 | - |
| 05 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.40 | - |
| 04 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.52 | - |
| 01 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.53 | - |
| 29 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.43 | - |
| 28 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.37 | - |
| 27 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.39 | - |
| 26 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.36 | - |
| 23 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.41 | - |
| 22 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.41 | - |
| 21 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.17 | - |
| 20 Feb 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.16 | - |
| 16 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.22 | - |
| 15 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.28 | - |
| 14 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.20 | - |
| 13 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.09 | - |
| 12 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | - |
| 09 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.26 | - |
| 08 Feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.19 | - |
| 07 Feb 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.18 | - |
| 06 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.09 | - |
| 05 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.07 | - |
| 02 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.10 | - |
| 01 Feb 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.99 | - |
| 31 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
| 30 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.04 | - |
| 29 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.04 | - |
| 26 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
| 25 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.97 | - |
| 24 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.90 | - |
| 23 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.88 | - |
| 22 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.85 | - |
| 19 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.82 | - |
| 18 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.69 | - |
| 17 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | - |
| 16 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - |
| 12 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.70 | - |
| 11 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.69 | - |
| 10 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.69 | - |
| 09 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.63 | - |
| 08 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.64 | - |
| 05 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.48 | - |
| 04 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | - |
| 03 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.50 | - |
| 02 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.59 | - |
| 29 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - |
| 28 Dec 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.69 | - |
| 27 Dec 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.69 | - |
| 26 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.67 | - |
| 26 Dec 2023 | 0.163 Dividend | |||||
| 22 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.62 | - |
| 21 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.60 | - |
| 20 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.48 | - |
| 19 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.64 | - |
| 18 Dec 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.58 | - |
| *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.