PIMCO StocksPLUS® Small Fund Class I-3 (PSNSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.18
+0.06 (0.84%)
May 16, 2025, 4:00 PM EDT
PSNSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.14% |
| May 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.42% |
| May 16, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.84% |
| May 15, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.71% |
| May 14, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.98% |
| May 13, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.42% |
| May 12, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 3.49% |
| May 9, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.15% |
| May 8, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.93% |
| May 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.30% |
| May 6, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.88% |
| May 5, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.02% |
| May 2, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2.08% |
| May 1, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.45% |
| Apr 30, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.59% |
| Apr 29, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.60% |
| Apr 28, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.45% |
| Apr 25, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.15% |
| Apr 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% |
| Apr 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% |
| Apr 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.73% |
| Apr 21, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.35% |
| Apr 17, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.11% |
| Apr 16, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.10% |
| Apr 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.31% |
| Apr 14, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.44% |
| Apr 11, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.13% |
| Apr 10, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.47% |
| Apr 9, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 8.53% |
| Apr 8, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -3.08% |
| Apr 7, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.44% |
| Apr 4, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -4.72% |
| Apr 3, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -6.54% |
| Apr 2, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.44% |
| Apr 1, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.14% |
| Mar 31, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.43% |
| Mar 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.84% |
| Mar 27, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.56% |
| Mar 26, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.97% |
| Mar 25, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.69% |
| Mar 24, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.40% |
| Mar 21, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.70% |
| Mar 20, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.70% |
| Mar 19, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.70% |
| Mar 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.84% |
| Mar 17, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.14% |
| Mar 14, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 2.63% |
| Mar 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.25% |
| Mar 12, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.14% |
| Mar 11, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.28% |