PIMCO Commodity Real Return Strategy Fund Class I-3 (PCRNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.57
-0.04 (-0.29%)
May 5, 2025, 4:00 PM EDT
PCRNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.07% |
| May 7, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.65% |
| May 6, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.47% |
| May 5, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.29% |
| May 2, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.07% |
| May 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.37% |
| Apr 30, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.16% |
| Apr 29, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.72% |
| Apr 28, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.72% |
| Apr 25, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.14% |
| Apr 24, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.24% |
| Apr 23, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.65% |
| Apr 22, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.73% |
| Apr 21, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.73% |
| Apr 17, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.88% |
| Apr 16, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.34% |
| Apr 15, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.22% |
| Apr 14, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.07% |
| Apr 11, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.21% |
| Apr 10, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.45% |
| Apr 9, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.99% |
| Apr 8, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.68% |
| Apr 7, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -2.16% |
| Apr 4, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -4.95% |
| Apr 3, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.94% |
| Apr 2, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.28% |
| Apr 1, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.14% |
| Mar 31, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.70% |
| Mar 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.49% |
| Mar 27, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.64% |
| Mar 26, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.07% |
| Mar 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.28% |
| Mar 24, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.21% |
| Mar 21, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.42% |
| Mar 20, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.07% |
| Mar 19, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.64% |
| Mar 18, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.29% |
| Mar 17, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.43% |
| Mar 14, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.14% |
| Mar 13, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.14% |
| Mar 12, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.28% |
| Mar 11, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.21% |
| Mar 10, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.07% |
| Mar 7, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.36% |
| Mar 6, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Mar 5, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% |
| Mar 4, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.22% |
| Mar 3, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.80% |
| Feb 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.22% |
| Feb 27, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.14% |