PIMCO CommodityRealReturn Strategy Fund Institutional Class (PCRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.63
-0.01 (-0.07%)
Aug 1, 2025, 4:00 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.07% |
| Jul 31, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.87% |
| Jul 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.64% |
| Jul 29, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.94% |
| Jul 28, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.22% |
| Jul 25, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.79% |
| Jul 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Jul 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% |
| Jul 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.07% |
| Jul 21, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.07% |
| Jul 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.57% |
| Jul 17, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.50% |
| Jul 16, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.58% |
| Jul 15, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.22% |
| Jul 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.07% |
| Jul 11, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.87% |
| Jul 10, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.29% |
| Jul 9, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% |
| Jul 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.51% |
| Jul 7, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.58% |
| Jul 3, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.29% |
| Jul 2, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.39% |
| Jul 1, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.15% |
| Jun 30, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.51% |
| Jun 27, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.15% |
| Jun 26, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.51% |
| Jun 25, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.15% |
| Jun 24, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -2.36% |
| Jun 23, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.34% |
| Jun 20, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.35% |
| Jun 18, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.50% |
| Jun 17, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.14% |
| Jun 16, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.36% |
| Jun 13, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.83% |
| Jun 12, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -2.49% |
| Jun 11, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.50% |
| Jun 10, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.43% |
| Jun 9, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.14% |
| Jun 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% |
| Jun 5, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.29% |
| Jun 4, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.22% |
| Jun 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.14% |
| Jun 2, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.98% |
| May 30, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.66% |
| May 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.15% |
| May 28, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.80% |
| May 27, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.72% |
| May 23, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.80% |
| May 22, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.50% |
| May 21, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.29% |