PIMCO Mortgage Opportunities and Bond Fund Institutional Class (PMZIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.34
0.00 (0.00%)
Mar 31, 2025, 5:00 PM EST
PMZIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Mar 28, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.32% |
| Mar 27, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Mar 26, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Mar 25, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Mar 24, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.32% |
| Mar 21, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Mar 20, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Mar 19, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.21% |
| Mar 18, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.11% |
| Mar 17, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.11% |
| Mar 14, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.11% |
| Mar 13, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.11% |
| Mar 12, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.21% |
| Mar 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.21% |
| Mar 10, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.21% |
| Mar 7, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.11% |
| Mar 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.11% |
| Mar 5, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.21% |
| Mar 4, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Mar 3, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.11% |
| Feb 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.21% |
| Feb 27, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| Feb 26, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.11% |
| Feb 25, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.32% |
| Feb 24, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.22% |
| Feb 21, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.11% |
| Feb 20, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.11% |
| Feb 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.11% |
| Feb 18, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.22% |
| Feb 14, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.22% |
| Feb 13, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.33% |
| Feb 12, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.32% |
| Feb 11, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| Feb 10, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| Feb 7, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.32% |
| Feb 6, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| Feb 5, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.22% |
| Feb 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.11% |
| Feb 3, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| Jan 31, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| Jan 30, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | 0.11% |
| Jan 29, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.17 | -0.11% |
| Jan 28, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | - |
| Jan 27, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | 0.33% |
| Jan 24, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.15 | 0.11% |
| Jan 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | - |
| Jan 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | -0.11% |
| Jan 21, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.15 | - |
| Jan 17, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.15 | - |