PIMCO Long-Term U.S. Government Fund Institutional Class (PGOVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.58
+0.08 (0.59%)
At close: Apr 22, 2025
PGOVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.96% |
| Apr 22, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.59% |
| Apr 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.60% |
| Apr 17, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.94% |
| Apr 16, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.58% |
| Apr 15, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.29% |
| Apr 14, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.96% |
| Apr 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.15% |
| Apr 10, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -2.30% |
| Apr 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.51% |
| Apr 8, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.98% |
| Apr 7, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -3.02% |
| Apr 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.69% |
| Apr 3, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.77% |
| Apr 2, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.14% |
| Apr 1, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.70% |
| Mar 31, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.78% |
| Mar 28, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.36% |
| Mar 27, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.29% |
| Mar 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.64% |
| Mar 25, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.14% |
| Mar 24, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.05% |
| Mar 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.56% |
| Mar 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.21% |
| Mar 19, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.42% |
| Mar 18, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.14% |
| Mar 17, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.42% |
| Mar 14, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.49% |
| Mar 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.78% |
| Mar 12, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.56% |
| Mar 11, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.70% |
| Mar 10, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 1.06% |
| Mar 7, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.35% |
| Mar 6, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.28% |
| Mar 5, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.84% |
| Mar 4, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.10% |
| Mar 3, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.49% |
| Feb 28, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.05% |
| Feb 27, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.23 | -0.49% |
| Feb 26, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.30 | 0.49% |
| Feb 25, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.23 | 1.57% |
| Feb 24, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | 1.15% |
| Feb 21, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.85 | 0.14% |
| Feb 20, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | 0.36% |
| Feb 19, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.78 | 0.07% |
| Feb 18, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.77 | -1.07% |
| Feb 14, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.92 | 0.58% |
| Feb 13, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.84 | 1.54% |
| Feb 12, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.63 | -1.30% |
| Feb 11, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.81 | -0.65% |