PIMCO Long-Term U.S. Government Fund Institutional Class (PGOVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.85
-0.08 (-0.57%)
Apr 16, 2026, 4:00 PM EST
PGOVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 16, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.57% |
| Apr 15, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.43% |
| Apr 14, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.58% |
| Apr 13, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.36% |
| Apr 10, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.36% |
| Apr 9, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.14% |
| Apr 8, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.43% |
| Apr 7, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| Apr 6, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.22% |
| Apr 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.58% |
| Apr 1, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.14% |
| Mar 31, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.07% |
| Mar 30, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.39% |
| Mar 27, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.44% |
| Mar 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.01% |
| Mar 25, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.02% |
| Mar 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.51% |
| Mar 23, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.66% |
| Mar 20, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -2.08% |
| Mar 19, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.43% |
| Mar 18, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.64% |
| Mar 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% |
| Mar 16, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.79% |
| Mar 13, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.57% |
| Mar 12, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.36% |
| Mar 11, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.20% |
| Mar 10, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.84% |
| Mar 9, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.71% |
| Mar 6, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.42% |
| Mar 5, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.42% |
| Mar 4, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.35% |
| Mar 3, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.21% |
| Mar 2, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.97% |
| Feb 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.49% |
| Feb 26, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.39 | 0.42% |
| Feb 25, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.33 | - |
| Feb 24, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.33 | 0.07% |
| Feb 23, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.32 | 0.35% |
| Feb 20, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.27 | -0.21% |
| Feb 19, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.30 | 0.14% |
| Feb 18, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.28 | -0.42% |
| Feb 17, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.34 | 0.14% |
| Feb 13, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.32 | 0.49% |
| Feb 12, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.25 | 1.13% |
| Feb 11, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.09 | -0.49% |
| Feb 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.16 | 1.00% |
| Feb 9, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.02 | - |
| Feb 6, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.02 | - |
| Feb 5, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.02 | 1.01% |
| Feb 4, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.88 | -0.22% |