PIMCO Long-Term U.S. Government Fund (PFGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.50
+0.06 (0.42%)
Oct 20, 2025, 4:00 PM EDT
PFGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.41% |
| Oct 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.42% |
| Oct 17, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.14% |
| Oct 16, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.63% |
| Oct 15, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.21% |
| Oct 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| Oct 13, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Oct 10, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.34% |
| Oct 9, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.07% |
| Oct 8, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.07% |
| Oct 7, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.50% |
| Oct 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.63% |
| Oct 3, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.28% |
| Oct 2, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.28% |
| Oct 1, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.21% |
| Sep 30, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.14% |
| Sep 29, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.64% |
| Sep 26, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.07% |
| Sep 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.07% |
| Sep 24, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.42% |
| Sep 23, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.64% |
| Sep 22, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.35% |
| Sep 19, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.14% |
| Sep 18, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.98% |
| Sep 17, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.14% |
| Sep 16, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.07% |
| Sep 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% |
| Sep 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.49% |
| Sep 11, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.49% |
| Sep 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.49% |
| Sep 9, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.49% |
| Sep 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.06% |
| Sep 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.37% |
| Sep 4, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.65% |
| Sep 3, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.95% |
| Sep 2, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.73% |
| Aug 29, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.58% |
| Aug 28, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.65% |
| Aug 27, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.07% |
| Aug 26, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.07% |
| Aug 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.22% |
| Aug 22, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.80% |
| Aug 21, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.51% |
| Aug 20, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.22% |
| Aug 19, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.51% |
| Aug 18, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.29% |
| Aug 15, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.65% |
| Aug 14, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.72% |
| Aug 13, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.80% |
| Aug 12, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.50% |