PIMCO Long-Term U.S. Government Fund (PFGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.79
-0.08 (-0.58%)
Aug 29, 2025, 4:00 PM EDT
PFGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 11, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.14% |
| Aug 8, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.43% |
| Aug 7, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.14% |
| Aug 6, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.50% |
| Aug 5, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.21% |
| Aug 4, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.22% |
| Aug 1, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.38% |
| Jul 31, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.22% |
| Jul 30, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.58% |
| Jul 29, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1.54% |
| Jul 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.58% |
| Jul 25, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.51% |
| Jul 24, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.15% |
| Jul 23, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.51% |
| Jul 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.51% |
| Jul 21, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.81% |
| Jul 18, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.22% |
| Jul 17, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| Jul 16, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.22% |
| Jul 15, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.74% |
| Jul 14, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.15% |
| Jul 11, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.31% |
| Jul 10, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.07% |
| Jul 9, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.03% |
| Jul 8, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.15% |
| Jul 7, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.94% |
| Jul 3, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.58% |
| Jul 2, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.57% |
| Jul 1, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.14% |
| Jun 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.80% |
| Jun 27, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.58% |
| Jun 26, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.51% |
| Jun 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.07% |