Canada markets closed

PIMCO Real Estate Real Return StrategyI2 (PETPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.71-0.09 (-0.39%)
At close: 08:01PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202422.7122.7122.7122.7122.71-
May 09, 202422.8022.8022.8022.8022.80-
May 08, 202422.3022.3022.3022.3022.30-
May 07, 202422.5622.5622.5622.5622.56-
May 06, 202422.3522.3522.3522.3522.35-
May 03, 202422.3222.3222.3222.3222.32-
May 02, 202422.1122.1122.1122.1122.11-
May 01, 202421.7521.7521.7521.7521.75-
Apr 30, 202421.7721.7721.7721.7721.77-
Apr 29, 202422.2222.2222.2222.2222.22-
Apr 26, 202422.0222.0222.0222.0222.02-
Apr 25, 202421.9921.9921.9921.9921.99-
Apr 24, 202422.1522.1522.1522.1522.15-
Apr 23, 202422.1722.1722.1722.1722.17-
Apr 22, 202421.9321.9321.9321.9321.93-
Apr 19, 202421.7421.7421.7421.7421.74-
Apr 18, 202421.6421.6421.6421.6421.64-
Apr 17, 202421.6621.6621.6621.6621.66-
Apr 16, 202421.8521.8521.8521.8521.85-
Apr 15, 202422.1822.1822.1822.1822.18-
Apr 12, 202422.5922.5922.5922.5922.59-
Apr 11, 202422.8122.8122.8122.8122.81-
Apr 10, 202422.7822.7822.7822.7822.78-
Apr 09, 202423.7323.7323.7323.7323.73-
Apr 08, 202423.4423.4423.4423.4423.44-
Apr 05, 202423.1223.1223.1223.1223.12-
Apr 04, 202423.0123.0123.0123.0123.01-
Apr 03, 202423.1123.1123.1123.1123.11-
Apr 02, 202423.0923.0923.0923.0923.09-
Apr 01, 202423.3623.3623.3623.3623.36-
Mar 28, 202423.8223.8223.8223.8223.82-
Mar 27, 202423.6423.6423.6423.6423.64-
Mar 26, 202423.0423.0423.0423.0423.04-
Mar 25, 202423.1523.1523.1523.1523.15-
Mar 22, 202423.6223.6223.6223.6223.62-
Mar 21, 202423.6223.6223.6223.6223.62-
Mar 20, 202423.4623.4623.4623.4623.46-
Mar 19, 202423.3023.3023.3023.3023.30-
Mar 18, 202423.2623.2623.2623.2623.26-
Mar 15, 202423.2823.2823.2823.2823.28-
Mar 14, 202423.3623.3623.3623.3623.36-
Mar 13, 202423.7723.7723.7723.7723.77-
Mar 12, 202423.9023.9023.9023.9023.90-
Mar 11, 202424.1224.1224.1224.1224.12-
Mar 08, 202424.1224.1224.1224.1224.12-
Mar 07, 202423.8523.8523.8523.8523.85-
Mar 06, 202423.8423.8423.8423.8423.84-
Mar 05, 202423.7323.7323.7323.7323.73-
Mar 04, 202423.9923.9923.9923.9923.99-
Mar 01, 202423.7623.7623.7623.7623.76-
Feb 29, 202423.4923.4923.4923.4923.49-
Feb 28, 202423.3223.3223.3223.3223.32-
Feb 27, 202423.0723.0723.0723.0723.07-
Feb 26, 202423.0223.0223.0223.0223.02-
Feb 23, 202423.2723.2723.2723.2723.27-
Feb 22, 202423.3523.3523.3523.3523.35-
Feb 21, 202423.3423.3423.3423.3423.34-
Feb 20, 202423.1823.1823.1823.1823.18-
Feb 16, 202423.1823.1823.1823.1823.18-
Feb 15, 202423.4223.4223.4223.4223.42-
Feb 14, 202422.8222.8222.8222.8222.82-
Feb 13, 202422.6622.6622.6622.6622.66-
Feb 12, 202423.1723.1723.1723.1723.17-
Feb 09, 202423.2223.2223.2223.2223.22-
Feb 08, 202423.2223.2223.2223.2223.22-
Feb 07, 202422.9922.9922.9922.9922.99-
Feb 06, 202423.0723.0723.0723.0723.07-
Feb 05, 202422.7022.7022.7022.7022.70-
Feb 02, 202423.1823.1823.1823.1823.18-
Feb 01, 202423.5523.5523.5523.5523.55-
Jan 31, 202423.1623.1623.1623.1623.16-
Jan 30, 202423.3423.3423.3423.3423.34-
Jan 29, 202423.5623.5623.5623.5623.56-
Jan 26, 202423.3723.3723.3723.3723.37-
Jan 25, 202423.4123.4123.4123.4123.41-
Jan 24, 202423.1223.1223.1223.1223.12-
Jan 23, 202423.4623.4623.4623.4623.46-
Jan 22, 202423.6623.6623.6623.6623.66-
Jan 19, 202423.5723.5723.5723.5723.57-
Jan 18, 202423.2723.2723.2723.2723.27-
Jan 17, 202423.4123.4123.4123.4123.41-
Jan 16, 202423.8923.8923.8923.8923.89-
Jan 12, 202424.0524.0524.0524.0524.05-
Jan 11, 202423.8423.8423.8423.8423.84-
Jan 10, 202423.9823.9823.9823.9823.98-
Jan 09, 202423.9023.9023.9023.9023.90-
Jan 08, 202424.0524.0524.0524.0524.05-
Jan 05, 202423.6723.6723.6723.6723.67-
Jan 04, 202423.7123.7123.7123.7123.71-
Jan 03, 202423.7823.7823.7823.7823.78-
Jan 02, 202424.2924.2924.2924.2924.29-
Dec 29, 202324.0424.0424.0424.0424.04-
Dec 28, 202324.3524.3524.3524.3524.35-
Dec 27, 202324.2324.2324.2324.2324.23-
Dec 26, 202324.1124.1124.1124.1124.11-
Dec 22, 202323.9123.9123.9123.9123.91-
Dec 21, 202323.8523.8523.8523.8523.85-
Dec 20, 202323.6623.6623.6623.6623.66-
Dec 19, 202323.9523.9523.9523.9523.95-
Dec 18, 202323.7823.7823.7823.7823.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...