PMFIF
PIMCO US SHT TM HY UCIT
stockOTCETF
EODOct 2, 2026
169.28USD+1.116%(+1.87)1,483
PMFIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 168.78 | 169.28 | 168.78 | 169.28 | +1.116% | 1,483 | 0.000% |
| 2026-10-01 | 167.42 | 167.42 | 167.42 | 167.42 | -0.702% | 3,534 | +1.116% |
| 2026-09-29 | 168.60 | 168.60 | 168.60 | 168.60 | -0.089% | 604 | +0.406% |
| 2026-09-28 | 169.42 | 169.42 | 168.70 | 168.75 | -1.257% | 929 | +0.317% |
| 2026-09-21 | 170.90 | 170.90 | 170.90 | 170.90 | -0.308% | 5,952 | -0.944% |
| 2026-09-17 | 171.43 | 171.43 | 171.43 | 171.43 | +0.194% | 190 | -1.249% |
| 2026-09-11 | 171.09 | 171.09 | 171.09 | 171.09 | -0.152% | 3,000 | -1.058% |
| 2026-09-10 | 171.36 | 171.36 | 171.36 | 171.36 | -0.424% | 230 | -1.209% |
| 2026-09-08 | 172.09 | 172.09 | 172.09 | 172.09 | -0.151% | 522 | -1.628% |
| 2026-09-01 | 172.35 | 172.35 | 172.35 | 172.35 | -0.043% | 229 | -1.776% |
| 2026-08-28 | 172.42 | 172.42 | 172.42 | 172.42 | +0.159% | 625 | -1.818% |
| 2026-08-18 | 172.15 | 172.15 | 172.15 | 172.15 | -0.136% | 150 | -1.662% |
| 2026-08-13 | 172.38 | 172.38 | 172.38 | 172.38 | +0.206% | 1,810 | -1.796% |
| 2026-08-10 | 172.03 | 172.03 | 172.03 | 172.03 | +0.385% | 437 | -1.594% |
| 2026-07-21 | 171.37 | 171.37 | 171.35 | 171.37 | -0.070% | 637 | -1.214% |
| 2026-07-06 | 171.49 | 171.49 | 171.49 | 171.49 | +0.257% | 350 | -1.284% |
| 2026-06-22 | 171.05 | 171.05 | 171.05 | 171.05 | -0.129% | 585 | -1.029% |
| 2026-06-17 | 171.27 | 171.27 | 171.27 | 171.27 | +0.411% | 19,200 | -1.157% |
| 2026-06-11 | 170.57 | 170.57 | 170.57 | 170.57 | +0.065% | 625 | -0.751% |
| 2026-06-02 | 170.45 | 170.45 | 170.45 | 170.45 | +0.489% | 2,105 | -0.686% |
| 2026-05-12 | 169.63 | 169.63 | 169.63 | 169.63 | -0.127% | 412 | -0.201% |
| 2026-05-05 | 169.84 | 169.84 | 169.84 | 169.84 | -1.232% | 564 | -0.328% |
| 2026-04-28 | 171.96 | 171.96 | 171.96 | 171.96 | +2.571% | 120 | -1.556% |
| 2026-04-01 | 167.65 | 167.65 | 167.65 | 167.65 | -0.504% | 1,137 | +0.975% |
| 2026-03-23 | 167.66 | 168.50 | 167.66 | 168.50 | +1.057% | 1,055 | +0.466% |
| 2026-03-18 | 166.74 | 166.74 | 166.74 | 166.74 | -0.801% | 625 | +1.528% |
| 2026-03-17 | 168.04 | 168.08 | 168.04 | 168.08 | +0.001% | 666 | +0.714% |
| 2026-03-16 | 168.08 | 168.08 | 168.08 | 168.08 | +0.150% | 625 | +0.715% |
| 2026-03-12 | 167.76 | 167.83 | 167.76 | 167.83 | -0.454% | 380 | +0.866% |
| 2026-03-11 | 168.60 | 168.60 | 168.60 | 168.60 | -0.265% | 150 | +0.408% |
| 2026-03-05 | 169.04 | 169.04 | 169.04 | 169.04 | +0.071% | 1,110 | +0.142% |
| 2026-02-27 | 168.92 | 168.92 | 168.92 | 168.92 | +0.124% | 647 | +0.213% |
| 2026-02-24 | 168.72 | 168.72 | 168.72 | 168.72 | -0.301% | 7,600 | +0.337% |
| 2026-02-18 | 169.22 | 169.22 | 169.22 | 169.22 | +0.329% | 8,012 | +0.035% |
| 2026-02-06 | 168.67 | 168.67 | 168.67 | 168.67 | +0.171% | 301 | +0.364% |
| 2026-01-30 | 168.38 | 168.38 | 168.38 | 168.38 | -0.498% | 752 | +0.536% |
| 2026-01-16 | 169.22 | 169.22 | 169.22 | 169.22 | +0.024% | 3,000 | +0.035% |
| 2026-01-13 | 169.28 | 169.28 | 169.18 | 169.18 | +0.735% | 595 | +0.059% |
| 2025-12-30 | 167.95 | 167.95 | 167.95 | 167.95 | -0.020% | 5,480 | +0.795% |
| 2025-12-19 | 167.94 | 167.98 | 167.94 | 167.98 | +0.119% | 4,650 | +0.774% |
| 2025-12-18 | 167.78 | 167.78 | 167.78 | 167.78 | +0.822% | 7,500 | +0.894% |
| 2025-11-26 | 166.42 | 166.42 | 166.42 | 166.42 | -0.004% | 125 | +1.723% |
| 2025-11-25 | 165.92 | 166.42 | 165.92 | 166.42 | -0.024% | 7,227 | +1.719% |
| 2025-11-12 | 166.46 | 166.46 | 166.46 | 166.46 | +0.339% | 450 | +1.695% |
| 2025-11-10 | 165.90 | 165.90 | 165.90 | 165.90 | +0.010% | 632 | +2.040% |
| 2025-10-22 | 165.88 | 165.88 | 165.88 | 165.88 | +0.084% | 600 | +2.051% |
| 2025-10-08 | 165.74 | 165.74 | 165.74 | 165.74 | +0.446% | 550 | +2.137% |
| 2025-10-06 | 166.34 | 166.34 | 165.01 | 165.01 | -0.492% | 378 | +2.592% |
| 2025-09-30 | 165.78 | 165.88 | 165.78 | 165.82 | +0.218% | 7,737 | +2.088% |
| 2025-09-25 | 165.46 | 165.46 | 165.46 | 165.46 | +0.230% | 150 | +2.310% |
| 2025-09-10 | 165.08 | 165.08 | 165.08 | 165.08 | +0.372% | 10,910 | +2.545% |
| 2025-09-05 | 164.47 | 164.47 | 164.47 | 164.47 | -0.068% | 318 | +2.927% |
| 2025-09-04 | 164.58 | 164.58 | 164.58 | 164.58 | +0.626% | 911 | +2.857% |
| 2025-09-02 | 163.56 | 163.56 | 163.56 | 163.56 | -0.562% | 1,500 | +3.501% |
| 2025-08-29 | 164.66 | 164.66 | 164.48 | 164.48 | +0.674% | 6,665 | +2.920% |
| 2025-08-14 | 163.38 | 163.38 | 163.38 | 163.38 | +0.209% | 240 | +3.613% |
| 2025-08-08 | 163.04 | 163.04 | 163.04 | 163.04 | -0.063% | 1,718 | +3.829% |
| 2025-08-06 | 163.14 | 163.14 | 163.14 | 163.14 | +0.582% | 924 | +3.764% |
| 2025-07-31 | 162.20 | 162.20 | 162.20 | 162.20 | +0.017% | 6,789 | +4.368% |
| 2025-07-02 | 162.17 | 162.17 | 162.17 | 162.17 | +1.931% | 7,222 | +4.385% |
| 2025-06-16 | 159.10 | 159.10 | 159.10 | 159.10 | +1.832% | 4,886 | +6.401% |
| 2025-03-28 | 156.24 | 156.24 | 156.24 | 156.24 | -0.040% | 200 | +8.350% |
| 2025-03-13 | 156.30 | 156.30 | 156.30 | 156.30 | -1.326% | 1,410 | +8.307% |
| 2025-02-27 | 158.32 | 158.40 | 158.32 | 158.40 | +0.247% | 5,072 | +6.872% |
| 2025-02-25 | 158.01 | 158.01 | 158.01 | 158.01 | +0.590% | 318 | +7.135% |
| 2025-02-24 | 157.08 | 157.08 | 157.08 | 157.08 | -0.530% | 317 | +7.768% |
| 2025-02-21 | 158.06 | 158.06 | 157.92 | 157.92 | +0.216% | 1,277 | +7.197% |
| 2025-02-20 | 157.58 | 157.58 | 157.58 | 157.58 | +0.862% | 2,560 | +7.429% |
| 2025-02-11 | 156.23 | 156.23 | 156.23 | 156.23 | +0.774% | 230 | +8.354% |
| 2024-12-05 | 155.03 | 155.03 | 155.03 | 155.03 | +1.020% | 480 | +9.193% |
| 2024-11-05 | 153.47 | 153.47 | 153.47 | 153.47 | -0.022% | 2,345 | +10.307% |
| 2024-10-01 | 153.50 | 153.50 | 153.50 | 153.50 | +0.065% | 204 | +10.283% |
| 2024-09-24 | 153.40 | 153.40 | 153.40 | 153.40 | +2.335% | 2,339 | +10.355% |
| 2024-08-21 | 149.90 | 149.90 | 149.90 | 149.90 | +1.113% | 7,270 | +12.932% |
| 2024-07-16 | 148.25 | 148.25 | 148.25 | 148.25 | +1.541% | 305 | +14.189% |
| 2024-06-18 | 146.00 | 146.00 | 146.00 | 146.00 | +0.794% | 305 | +15.948% |
| 2024-05-14 | 144.85 | 144.85 | 144.85 | 144.85 | -0.115% | 178 | +16.869% |
| 2024-05-13 | 145.03 | 145.03 | 145.02 | 145.02 | +1.198% | 4,769 | +16.734% |
| 2024-04-10 | 143.30 | 143.30 | 143.30 | 143.30 | +0.725% | 2,787 | +18.133% |
| 2024-02-13 | 142.27 | 142.27 | 142.27 | 142.27 | +6.015% | 1,500 | +18.989% |
| 2023-10-31 | 134.20 | 134.20 | 134.20 | 134.20 | +0.247% | 2,056 | +26.146% |
| 2023-10-06 | 133.87 | 133.87 | 133.87 | 133.87 | +0.030% | 500 | +26.457% |
| 2023-10-04 | 133.83 | 133.83 | 133.83 | 133.83 | -0.941% | 1,000 | +26.495% |
| 2023-09-26 | 135.10 | 135.10 | 135.10 | 135.10 | -1.092% | 3,000 | +25.305% |
| 2023-09-18 | 136.59 | 136.59 | 136.59 | 136.59 | +0.572% | 368 | +23.937% |
| 2023-09-14 | 135.82 | 135.82 | 135.81 | 135.81 | -0.276% | 1,615 | +24.646% |
| 2023-08-30 | 136.19 | 136.19 | 136.19 | 136.19 | +1.110% | 1,830 | +24.302% |
| 2023-08-14 | 134.69 | 134.69 | 134.69 | 134.69 | -0.183% | 1,957 | +25.682% |
| 2023-07-20 | 134.94 | 134.94 | 134.94 | 134.94 | +1.586% | 133 | +25.452% |
| 2023-07-07 | 132.92 | 132.92 | 132.63 | 132.83 | +1.117% | 5,118 | +27.441% |
| 2023-05-25 | 131.37 | 131.37 | 131.37 | 131.37 | +0.710% | 1,290 | +28.865% |
| 2023-03-31 | 130.44 | 130.44 | 130.44 | 130.44 | +1.553% | 2,600 | +29.780% |
| 2023-03-27 | 128.45 | 128.45 | 128.45 | 128.45 | +0.114% | 1,500 | +31.795% |
| 2023-03-22 | 128.30 | 128.30 | 128.30 | 128.30 | +0.336% | 300 | +31.944% |
| 2023-03-20 | 127.57 | 127.87 | 127.57 | 127.87 | -0.483% | 3,448 | +32.388% |
| 2023-03-17 | 128.49 | 128.49 | 128.49 | 128.49 | -2.449% | 800 | +31.749% |
| 2023-02-06 | 131.72 | 131.72 | 131.72 | 131.72 | +0.167% | 760 | +28.523% |
| 2023-01-17 | 131.50 | 131.50 | 131.50 | 131.50 | +0.163% | 915 | +28.738% |
| 2022-12-21 | 131.28 | 131.28 | 131.28 | 131.28 | +2.520% | 1,836 | +28.948% |
| 2022-12-15 | 128.45 | 128.45 | 128.05 | 128.05 | -0.489% | 988 | +32.197% |
| 2022-12-09 | 128.68 | 128.68 | 128.68 | 128.68 | +0.820% | 1,615 | +31.550% |
| 2022-11-29 | 127.64 | 127.64 | 127.64 | 127.64 | +3.612% | 811 | +32.629% |
| 2022-09-30 | 123.20 | 123.20 | 123.19 | 123.19 | -1.449% | 1,000 | +37.419% |
| 2022-09-28 | 125.00 | 125.00 | 125.00 | 125.00 | -2.690% | 1,000 | +35.428% |
| 2022-08-29 | 128.46 | 128.46 | 128.46 | 128.46 | +4.298% | 1,275 | +31.785% |
| 2022-07-06 | 123.07 | 123.16 | 123.07 | 123.16 | -4.790% | 1,625 | +37.449% |
| 2022-04-25 | 129.36 | 129.36 | 129.36 | 129.36 | +0.585% | 184 | +30.865% |
| 2022-03-14 | 128.61 | 128.61 | 128.61 | 128.61 | -2.201% | 1,076 | +31.631% |
| 2022-02-10 | 131.50 | 131.50 | 131.50 | 131.50 | -1.274% | 4,185 | +28.734% |
| 2022-02-02 | 133.20 | 133.20 | 133.20 | 133.20 | +0.241% | 986 | +27.094% |
| 2022-01-27 | 132.89 | 132.89 | 132.88 | 132.88 | +0.055% | 4,952 | +27.400% |
| 2022-01-10 | 132.80 | 132.80 | 132.80 | 132.80 | 0.000% | 4,100 | +27.470% |