PIMCO ESG Income A (PEGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.95
-0.02 (-0.20%)
At close: Dec 5, 2025
PEGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% |
| Dec 4, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% |
| Dec 3, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% |
| Dec 2, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% |
| Dec 1, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.30% |
| Nov 28, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Nov 26, 2025 | 9.96 | 9.96 | 9.96 | 9.99 | 9.96 | - |
| Nov 25, 2025 | 9.96 | 9.96 | 9.96 | 9.99 | 9.96 | 0.20% |
| Nov 24, 2025 | 9.94 | 9.94 | 9.94 | 9.97 | 9.94 | 0.20% |
| Nov 21, 2025 | 9.92 | 9.92 | 9.92 | 9.95 | 9.92 | 0.10% |
| Nov 20, 2025 | 9.91 | 9.91 | 9.91 | 9.94 | 9.91 | 0.10% |
| Nov 19, 2025 | 9.90 | 9.90 | 9.90 | 9.93 | 9.90 | -0.10% |
| Nov 18, 2025 | 9.91 | 9.91 | 9.91 | 9.94 | 9.91 | 0.10% |
| Nov 17, 2025 | 9.90 | 9.90 | 9.90 | 9.93 | 9.90 | - |
| Nov 14, 2025 | 9.90 | 9.90 | 9.90 | 9.93 | 9.90 | -0.20% |
| Nov 13, 2025 | 9.92 | 9.92 | 9.92 | 9.95 | 9.92 | -0.20% |
| Nov 12, 2025 | 9.94 | 9.94 | 9.94 | 9.97 | 9.94 | -0.10% |
| Nov 11, 2025 | 9.95 | 9.95 | 9.95 | 9.98 | 9.95 | 0.30% |
| Nov 10, 2025 | 9.92 | 9.92 | 9.92 | 9.95 | 9.92 | -0.10% |
| Nov 7, 2025 | 9.93 | 9.93 | 9.93 | 9.96 | 9.93 | - |
| Nov 6, 2025 | 9.93 | 9.93 | 9.93 | 9.96 | 9.93 | 0.20% |
| Nov 5, 2025 | 9.91 | 9.91 | 9.91 | 9.94 | 9.91 | -0.20% |
| Nov 4, 2025 | 9.93 | 9.93 | 9.93 | 9.96 | 9.93 | 0.10% |
| Nov 3, 2025 | 9.92 | 9.92 | 9.92 | 9.95 | 9.92 | -0.10% |
| Oct 31, 2025 | 9.93 | 9.93 | 9.93 | 9.96 | 9.93 | - |
| Oct 30, 2025 | 9.89 | 9.89 | 9.89 | 9.96 | 9.89 | -0.10% |
| Oct 29, 2025 | 9.90 | 9.90 | 9.90 | 9.97 | 9.90 | -0.50% |
| Oct 28, 2025 | 9.95 | 9.95 | 9.95 | 10.02 | 9.95 | 0.10% |
| Oct 27, 2025 | 9.94 | 9.94 | 9.94 | 10.01 | 9.94 | - |
| Oct 24, 2025 | 9.94 | 9.94 | 9.94 | 10.01 | 9.94 | 0.20% |
| Oct 23, 2025 | 9.92 | 9.92 | 9.92 | 9.99 | 9.92 | -0.20% |
| Oct 22, 2025 | 9.94 | 9.94 | 9.94 | 10.01 | 9.94 | - |
| Oct 21, 2025 | 9.94 | 9.94 | 9.94 | 10.01 | 9.94 | 0.20% |
| Oct 20, 2025 | 9.92 | 9.92 | 9.92 | 9.99 | 9.92 | 0.10% |
| Oct 17, 2025 | 9.91 | 9.91 | 9.91 | 9.98 | 9.91 | 0.10% |
| Oct 16, 2025 | 9.90 | 9.90 | 9.90 | 9.97 | 9.90 | 0.20% |
| Oct 15, 2025 | 9.88 | 9.88 | 9.88 | 9.95 | 9.88 | 0.10% |
| Oct 14, 2025 | 9.87 | 9.87 | 9.87 | 9.94 | 9.87 | 0.10% |
| Oct 13, 2025 | 9.86 | 9.86 | 9.86 | 9.93 | 9.86 | 0.10% |
| Oct 10, 2025 | 9.85 | 9.85 | 9.85 | 9.92 | 9.85 | 0.10% |
| Oct 9, 2025 | 9.84 | 9.84 | 9.84 | 9.91 | 9.84 | -0.10% |
| Oct 8, 2025 | 9.85 | 9.85 | 9.85 | 9.92 | 9.85 | - |
| Oct 7, 2025 | 9.85 | 9.85 | 9.85 | 9.92 | 9.85 | 0.10% |
| Oct 6, 2025 | 9.84 | 9.84 | 9.84 | 9.91 | 9.84 | -0.20% |
| Oct 3, 2025 | 9.86 | 9.86 | 9.86 | 9.93 | 9.86 | -0.10% |
| Oct 2, 2025 | 9.87 | 9.87 | 9.87 | 9.94 | 9.87 | 0.10% |
| Oct 1, 2025 | 9.86 | 9.86 | 9.86 | 9.93 | 9.86 | 0.20% |
| Sep 30, 2025 | 9.84 | 9.84 | 9.84 | 9.91 | 9.84 | - |
| Sep 29, 2025 | 9.80 | 9.80 | 9.80 | 9.91 | 9.80 | 0.10% |
| Sep 26, 2025 | 9.79 | 9.79 | 9.79 | 9.90 | 9.79 | - |