PIMCO Income Fund Institutional Class (PIMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.56
-0.02 (-0.19%)
Oct 31, 2024, 8:01 PM EDT
PIMIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 31, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.19% |
Oct 30, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.09% |
Oct 29, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
Oct 28, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% |
Oct 25, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.19% |
Oct 24, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% |
Oct 23, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.28% |
Oct 22, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% |
Oct 21, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.37% |
Oct 18, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Oct 17, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.19% |
Oct 16, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.09% |
Oct 15, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |
Oct 14, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
Oct 11, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Oct 10, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |
Oct 9, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.19% |
Oct 8, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.09% |
Oct 7, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% |
Oct 4, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.46% |
Oct 3, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.19% |
Oct 2, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.19% |
Oct 1, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.19% |
Sep 30, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.19% |
Sep 27, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.19% |
Sep 26, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
Sep 25, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.28% |
Sep 24, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.09% |
Sep 23, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.09% |
Sep 20, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.09% |
Sep 19, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.19% |
Sep 18, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.09% |
Sep 17, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.09% |
Sep 16, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.09% |
Sep 13, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.28% |
Sep 12, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
Sep 11, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% |
Sep 10, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% |
Sep 9, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% |
Sep 6, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% |
Sep 5, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.19% |
Sep 4, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.19% |
Sep 3, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.09% |
Aug 30, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% |
Aug 29, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.66 | -0.09% |
Aug 28, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.67 | - |
Aug 27, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.67 | - |
Aug 26, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.67 | -0.09% |
Aug 23, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.68 | 0.47% |
Aug 22, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.64 | -0.28% |
Aug 21, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.66 | 0.09% |
Aug 20, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.66 | 0.09% |
Aug 19, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | - |
Aug 16, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 0.19% |
Aug 15, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.63 | -0.19% |
Aug 14, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 0.09% |
Aug 13, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.64 | 0.19% |
Aug 12, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.62 | 0.09% |
Aug 9, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.61 | 0.09% |
Aug 8, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.60 | - |
Aug 7, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.60 | -0.09% |
Aug 6, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.61 | -0.19% |
Aug 5, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.63 | -0.47% |
Aug 2, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.67 | 0.37% |
Aug 1, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.64 | 0.19% |
Jul 31, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.62 | 0.47% |
Jul 30, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.51 | 0.09% |
Jul 29, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.50 | - |
Jul 26, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.50 | 0.28% |
Jul 25, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.47 | 0.09% |
Jul 24, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.46 | -0.09% |
Jul 23, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.47 | - |
Jul 22, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.47 | - |
Jul 19, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.47 | -0.19% |
Jul 18, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | -0.09% |
Jul 17, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.50 | - |
Jul 16, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.50 | 0.09% |
Jul 15, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | -0.09% |
Jul 12, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.50 | 0.19% |
Jul 11, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.48 | 0.38% |
Jul 10, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.44 | 0.09% |
Jul 9, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.43 | - |
Jul 8, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.43 | - |
Jul 5, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.43 | 0.38% |
Jul 3, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 0.38% |
Jul 2, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.35 | 0.19% |
Jul 1, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.33 | -0.38% |
Jun 28, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.37 | -0.29% |
Jun 27, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.35 | 0.10% |
Jun 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -0.28% |
Jun 25, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.37 | -0.09% |
Jun 24, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.38 | - |
Jun 21, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.38 | 0.09% |
Jun 20, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.37 | -0.09% |
Jun 18, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.38 | 0.19% |
Jun 17, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.36 | -0.19% |
Jun 14, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.38 | -0.19% |
Jun 13, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.40 | 0.28% |
Jun 12, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.37 | 0.29% |
Jun 11, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 0.19% |