PIMCO RAE PLUS Small Fund Class C (PCFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.95
-0.21 (-1.60%)
Aug 1, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.44% |
| Jul 31, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.05% |
| Jul 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.34% |
| Jul 29, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.07% |
| Jul 28, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.59% |
| Jul 25, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.44% |
| Jul 24, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.46% |
| Jul 23, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.11% |
| Jul 22, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 2.03% |
| Jul 21, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.08% |
| Jul 18, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.82% |
| Jul 17, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.21% |
| Jul 16, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.68% |
| Jul 15, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -2.23% |
| Jul 14, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.15% |
| Jul 11, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.40% |
| Jul 10, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.96% |
| Jul 9, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.45% |
| Jul 8, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.15% |
| Jul 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.25% |
| Jul 3, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.37% |
| Jul 2, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.12% |
| Jul 1, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 2.06% |
| Jun 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.15% |
| Jun 27, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.46% |
| Jun 26, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.48% |
| Jun 25, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.77% |
| Jun 24, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.86% |
| Jun 23, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.42% |
| Jun 20, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.16% |
| Jun 18, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.24% |
| Jun 17, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.94% |
| Jun 16, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.51% |
| Jun 13, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -2.26% |
| Jun 12, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.83% |
| Jun 11, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.53% |
| Jun 10, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.69% |
| Jun 9, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.31% |
| Jun 6, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.24% |
| Jun 5, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.46% |
| Jun 4, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.39% |
| Jun 3, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.25% |
| Jun 2, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.47% |
| May 30, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.46% |
| May 29, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.31% |
| May 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.07% |
| May 27, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.52% |
| May 23, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.78% |
| May 22, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.08% |
| May 21, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -3.17% |