Skip to main content
PIMCO Long-Term U.S. Government Fund Institutional Class (PGOVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.73
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

PGOVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202413.6813.6813.6813.6813.68-0.36%
Dec 19, 202413.7313.7313.7313.7313.73-1.08%
Dec 18, 202413.8813.8813.8813.8813.88-1.35%
Dec 17, 202414.0714.0714.0714.0714.070.14%
Dec 16, 202414.0514.0514.0514.0514.050.14%
Dec 13, 202414.0314.0314.0314.0314.03-0.99%
Dec 12, 202414.1714.1714.1714.1714.17-0.98%
Dec 11, 202414.3114.3114.3114.3114.31-0.90%
Dec 10, 202414.4414.4414.4414.4414.44-0.41%
Dec 9, 202414.5014.5014.5014.5014.50-0.75%
Dec 6, 202414.6114.6114.6114.6114.610.34%
Dec 5, 202414.5614.5614.5614.5614.56-
Dec 4, 202414.5614.5614.5614.5614.560.97%
Dec 3, 202414.4214.4214.4214.4214.42-0.76%
Dec 2, 202414.5314.5314.5314.5314.530.21%
Nov 29, 202414.5014.5014.5014.5014.500.76%
Nov 27, 202414.3914.3914.3914.3914.350.63%
Nov 26, 202414.3014.3014.3014.3014.26-0.28%
Nov 25, 202414.3414.3414.3414.3414.302.28%
Nov 22, 202414.0214.0214.0214.0213.980.07%
Nov 21, 202414.0114.0114.0114.0113.97-0.14%
Nov 20, 202414.0314.0314.0314.0313.99-0.36%
Nov 19, 202414.0814.0814.0814.0814.040.50%
Nov 18, 202414.0114.0114.0114.0113.970.21%
Nov 15, 202413.9813.9813.9813.9813.94-0.29%
Nov 14, 202414.0214.0214.0214.0213.980.43%
Nov 13, 202413.9613.9613.9613.9613.92-0.64%
Nov 12, 202414.0514.0514.0514.0514.01-1.61%
Nov 11, 202414.2814.2814.2814.2814.24-0.28%
Nov 8, 202414.3214.3214.3214.3214.281.13%
Nov 7, 202414.1614.1614.1614.1614.121.14%
Nov 6, 202414.0014.0014.0014.0013.96-2.23%
Nov 5, 202414.3214.3214.3214.3214.280.49%
Nov 4, 202414.2514.2514.2514.2514.211.28%
Nov 1, 202414.0714.0714.0714.0714.03-1.33%
Oct 31, 202414.2614.2614.2614.2614.220.14%
Oct 30, 202414.2414.2414.2414.2414.200.21%
Oct 29, 202414.2114.2114.2114.2114.170.07%
Oct 28, 202414.2014.2014.2014.2014.16-0.28%
Oct 25, 202414.2414.2414.2414.2414.20-0.56%
Oct 24, 202414.3214.3214.3214.3214.280.49%
Oct 23, 202414.2514.2514.2514.2514.21-0.35%
Oct 22, 202414.3014.3014.3014.3014.26-
Oct 21, 202414.3014.3014.3014.3014.26-1.52%
Oct 18, 202414.5214.5214.5214.5214.480.07%
Oct 17, 202414.5114.5114.5114.5114.47-1.36%
Oct 16, 202414.7114.7114.7114.7114.670.27%
Oct 15, 202414.6714.6714.6714.6714.631.24%
Oct 14, 202414.4914.4914.4914.4914.45-0.14%
Oct 11, 202414.5114.5114.5114.5114.47-0.27%
Oct 10, 202414.5514.5514.5514.5514.51-0.34%
Oct 9, 202414.6014.6014.6014.6014.56-0.61%
Oct 8, 202414.6914.6914.6914.6914.650.14%
Oct 7, 202414.6714.6714.6714.6714.63-0.61%
Oct 4, 202414.7614.7614.7614.7614.72-1.27%
Oct 3, 202414.9514.9514.9514.9514.91-0.80%
Oct 2, 202415.0715.0715.0715.0715.03-0.72%
Oct 1, 202415.1815.1815.1815.1815.140.66%
Sep 30, 202415.0815.0815.0815.0815.04-0.46%
Sep 27, 202415.1515.1515.1515.1515.070.53%
Sep 26, 202415.0715.0715.0715.0714.990.20%
Sep 25, 202415.0415.0415.0415.0414.96-0.79%
Sep 24, 202415.1615.1615.1615.1615.080.07%
Sep 23, 202415.1515.1515.1515.1515.07-0.20%
Sep 20, 202415.1815.1815.1815.1815.10-0.26%
Sep 19, 202415.2215.2215.2215.2215.14-0.26%
Sep 18, 202415.2615.2615.2615.2615.18-0.97%
Sep 17, 202415.4115.4115.4115.4115.33-0.39%
Sep 16, 202415.4715.4715.4715.4715.390.78%
Sep 13, 202415.3515.3515.3515.3515.270.26%
Sep 12, 202415.3115.3115.3115.3115.23-0.39%
Sep 11, 202415.3715.3715.3715.3715.29-0.07%
Sep 10, 202415.3815.3815.3815.3815.300.65%
Sep 9, 202415.2815.2815.2815.2815.200.33%
Sep 6, 202415.2315.2315.2315.2315.150.07%
Sep 5, 202415.2215.2215.2215.2215.140.46%
Sep 4, 202415.1515.1515.1515.1515.071.00%
Sep 3, 202415.0015.0015.0015.0014.921.28%
Aug 30, 202414.8114.8114.8114.8114.73-0.80%
Aug 29, 202414.9314.9314.9314.9314.85-0.33%
Aug 28, 202414.9814.9814.9814.9814.90-0.20%
Aug 27, 202415.0115.0115.0115.0114.93-0.13%
Aug 26, 202415.0315.0315.0315.0314.95-0.20%
Aug 23, 202415.0615.0615.0615.0614.980.60%
Aug 22, 202414.9714.9714.9714.9714.89-0.93%
Aug 21, 202415.1115.1115.1115.1115.030.13%
Aug 20, 202415.0915.0915.0915.0915.010.73%
Aug 19, 202414.9814.9814.9814.9814.900.40%
Aug 16, 202414.9214.9214.9214.9214.840.34%
Aug 15, 202414.8714.8714.8714.8714.79-0.80%
Aug 14, 202414.9914.9914.9914.9914.910.47%
Aug 13, 202414.9214.9214.9214.9214.840.61%
Aug 12, 202414.8314.8314.8314.8314.750.34%
Aug 9, 202414.7814.7814.7814.7814.700.82%
Aug 8, 202414.6614.6614.6614.6614.59-0.48%
Aug 7, 202414.7314.7314.7314.7314.66-0.81%
Aug 6, 202414.8514.8514.8514.8514.77-1.79%
Aug 5, 202415.1215.1215.1215.1215.040.33%
Aug 2, 202415.0715.0715.0715.0714.992.59%
Aug 1, 202414.6914.6914.6914.6914.620.89%