Pimco ETFs Public Limited Company PIMCO US HY Corp AC

(STYC)
Sector: n/a
$154.38
$0.47 0.30
Last updated: 11:19:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $155.17 $155.17 $153.86 $154.35 529
21/11/2024 $154.79 $154.79 $154.05 $154.35 287
20/11/2024 $154.10 $154.13 $154.00 $154.00 859
19/11/2024 $154.64 $154.64 $153.83 $154.10 194
18/11/2024 $153.53 $154.26 $153.53 $153.84 3,236
15/11/2024 $153.73 $153.73 $153.25 $153.99 4,591
14/11/2024 $153.95 $154.07 $153.77 $153.99 630
13/11/2024 $155.06 $155.06 $153.82 $153.96 533
12/11/2024 $154.54 $154.54 $154.05 $154.07 2,468
11/11/2024 $154.52 $154.65 $154.41 $154.45 382
08/11/2024 $155.08 $155.08 $154.33 $154.57 1,565
07/11/2024 $153.04 $154.32 $153.04 $154.32 2,533
06/11/2024 $152.58 $154.20 $152.58 $153.63 7,394
05/11/2024 $152.90 $153.55 $152.90 $153.21 3,857
04/11/2024 $153.00 $153.20 $153.00 $153.13 1,048
01/11/2024 $152.99 $153.17 $152.99 $153.00 2,485
31/10/2024 $152.92 $152.94 $152.65 $152.65 3,205
30/10/2024 $152.39 $153.56 $152.39 $152.97 2,175
29/10/2024 $153.15 $153.33 $152.74 $153.01 1,760
28/10/2024 $153.19 $153.35 $153.15 $153.21 4,645
25/10/2024 $153.08 $153.16 $152.91 $153.02 2,945
24/10/2024 $151.94 $153.03 $151.94 $152.74 952
23/10/2024 $153.36 $153.36 $152.69 $152.74 2,145
22/10/2024 $153.69 $153.69 $152.80 $152.96 4,899
21/10/2024 $153.59 $153.61 $152.94 $153.18 12,409
18/10/2024 $153.43 $153.51 $153.12 $153.32 771
17/10/2024 $153.34 $153.68 $153.05 $153.05 3,018
16/10/2024 $153.39 $153.49 $153.39 $153.49 699
15/10/2024 $153.06 $153.41 $153.06 $153.26 3,763
14/10/2024 $152.80 $153.33 $152.80 $152.84 1,986
11/10/2024 $152.81 $153.12 $152.81 $152.93 1,890
10/10/2024 $152.84 $153.01 $152.66 $152.74 2,952
09/10/2024 $152.65 $153.27 $152.64 $152.76 4,930
08/10/2024 $152.50 $152.70 $152.50 $152.51 232
07/10/2024 $152.82 $152.98 $152.62 $152.74 2,732
04/10/2024 $153.13 $153.14 $152.76 $152.92 577
03/10/2024 $153.98 $153.98 $153.01 $153.12 695
02/10/2024 $154.23 $154.23 $153.02 $153.35 439
01/10/2024 $153.70 $153.75 $153.42 $153.49 1,121
30/09/2024 $153.50 $153.82 $153.31 $153.49 1,917
27/09/2024 $153.22 $153.25 $153.21 $153.24 168
26/09/2024 $153.86 $153.86 $152.91 $153.06 2,794
25/09/2024 $153.84 $153.84 $152.98 $153.13 1,494
24/09/2024 $153.46 $153.46 $152.54 $153.22 3,060
23/09/2024 $153.74 $153.74 $153.02 $153.21 3,316
20/09/2024 $153.21 $153.25 $152.89 $152.89 2,868
19/09/2024 $153.30 $153.56 $153.17 $152.40 3,006
18/09/2024 $152.44 $153.00 $152.40 $152.40 1,181
17/09/2024 $153.28 $153.28 $152.44 $152.85 2,912
16/09/2024 $152.24 $152.88 $152.24 $152.66 1,596
13/09/2024 $152.08 $152.42 $151.81 $151.65 1,942
12/09/2024 $151.82 $152.06 $151.55 $151.65 4,126
11/09/2024 $151.50 $151.70 $151.01 $151.29 846
10/09/2024 $152.21 $152.21 $151.59 $151.59 62,132
09/09/2024 $151.43 $151.74 $151.27 $151.41 1,931
06/09/2024 $151.51 $151.59 $151.30 $151.46 2,537
05/09/2024 $151.35 $151.56 $151.06 $151.13 3,247
04/09/2024 $150.48 $151.31 $150.48 $151.24 16,984
03/09/2024 $150.80 $151.20 $150.80 $150.93 863
02/09/2024 $151.20 $151.22 $150.82 $151.02 1,084
30/08/2024 $151.15 $151.38 $150.95 $151.02 0
29/08/2024 $151.15 $151.27 $150.95 $150.95 1,371
28/08/2024 $150.41 $151.17 $150.41 $150.93 5,240
27/08/2024 $150.93 $151.24 $150.78 $151.04 3,354
26/08/2024 $150.70 $150.95 $150.07 $150.18 5,474
23/08/2024 $150.70 $150.95 $150.07 $150.18 5,474
22/08/2024 $150.70 $150.95 $150.07 $150.18 5,474
21/08/2024 $149.44 $150.43 $149.44 $150.00 12,232
20/08/2024 $149.51 $150.44 $149.51 $150.13 472
19/08/2024 $150.46 $150.70 $150.34 $149.73 1,030
16/08/2024 $149.74 $150.56 $149.69 $149.73 1,700
15/08/2024 $149.95 $150.15 $149.90 $149.90 5,763
14/08/2024 $149.53 $149.73 $149.31 $149.49 780
13/08/2024 $149.00 $149.33 $148.99 $149.25 484
12/08/2024 $148.90 $149.01 $148.57 $148.57 4,377
09/08/2024 $148.21 $148.96 $148.21 $148.57 122
08/08/2024 $149.00 $149.00 $148.18 $148.74 4,448
07/08/2024 $148.37 $148.99 $148.37 $148.66 5,530
06/08/2024 $147.75 $148.28 $147.64 $148.28 5,599
05/08/2024 $147.90 $148.24 $147.19 $147.33 3,058
02/08/2024 $148.69 $148.87 $148.39 $148.39 2,119
01/08/2024 $149.25 $149.63 $149.11 $149.13 490
31/07/2024 $148.90 $149.29 $148.90 $149.07 5,478
30/07/2024 $148.53 $148.90 $148.25 $148.26 5,439
29/07/2024 $149.61 $149.61 $148.31 $148.31 5,487
26/07/2024 $149.32 $149.32 $148.77 $148.37 343
25/07/2024 $149.28 $149.28 $148.21 $148.37 4,131
24/07/2024 $148.60 $148.82 $148.47 $148.64 2,123
23/07/2024 $149.22 $149.22 $147.98 $148.82 1,678
22/07/2024 $148.25 $148.63 $148.22 $148.40 3,460
19/07/2024 $148.42 $148.42 $148.16 $148.23 1,586
18/07/2024 $148.57 $148.65 $147.95 $148.35 2,055
17/07/2024 $148.67 $148.67 $148.21 $148.52 8,880
16/07/2024 $148.58 $148.58 $148.15 $148.45 3,116
15/07/2024 $148.15 $148.37 $148.15 $148.15 338
12/07/2024 $147.76 $148.30 $147.74 $148.18 748
11/07/2024 $147.56 $148.02 $147.56 $147.79 2,051
10/07/2024 $147.36 $147.54 $147.16 $147.43 1,633
09/07/2024 $147.32 $147.55 $147.05 $147.22 2,069
08/07/2024 $147.09 $148.18 $147.05 $147.05 23,584
05/07/2024 $146.42 $147.50 $146.42 $147.18 4,632
04/07/2024 $146.71 $147.14 $146.67 $146.85 13,570
03/07/2024 $147.23 $147.23 $146.49 $146.71 12,188
02/07/2024 $145.94 $146.81 $145.79 $146.66 9,403
01/07/2024 $147.11 $147.11 $146.06 $146.32 545
28/06/2024 $146.36 $146.47 $146.36 $146.26 207
27/06/2024 $146.93 $146.93 $146.26 $146.26 882
26/06/2024 $146.47 $146.71 $145.93 $145.93 2,588
25/06/2024 $147.16 $147.16 $146.32 $146.41 2,083
24/06/2024 $146.58 $146.77 $146.31 $146.68 2,837
21/06/2024 $146.89 $146.89 $146.40 $146.40 105
20/06/2024 $146.39 $146.74 $146.11 $146.26 1,346
19/06/2024 $146.62 $146.62 $146.21 $146.34 3,009
18/06/2024 $146.01 $146.89 $145.96 $146.28 8,568
17/06/2024 $146.11 $146.11 $145.86 $145.86 149
14/06/2024 $146.20 $146.49 $145.86 $146.02 2,965
13/06/2024 $146.30 $147.43 $146.30 $146.36 9,999
12/06/2024 $146.12 $148.18 $146.12 $146.30 2,780
11/06/2024 $145.39 $146.08 $145.78 $145.78 100
10/06/2024 $145.39 $145.87 $145.39 $145.71 328
07/06/2024 $145.97 $146.05 $145.53 $145.53 2,242
06/06/2024 $146.31 $147.07 $145.93 $145.93 4,549
05/06/2024 $145.96 $146.18 $145.96 $145.99 2,225
04/06/2024 $145.59 $145.83 $145.45 $145.71 4,991
03/06/2024 $145.53 $145.75 $145.21 $145.54 622
31/05/2024 $145.12 $145.34 $144.92 $145.34 3,453
30/05/2024 $144.61 $144.83 $144.50 $144.77 1,799
29/05/2024 $144.83 $145.10 $144.63 $144.63 1,551
28/05/2024 $145.69 $145.69 $145.35 $145.35 2,187
27/05/2024 $145.92 $145.34 $144.83 $145.29 0