PIMCO StocksPLUS® Small Fund Class I-3 (PSNSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.28
-0.13 (-1.75%)
Aug 1, 2025, 4:00 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.75% |
| Jul 31, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.94% |
| Jul 30, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.53% |
| Jul 29, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.53% |
| Jul 28, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.26% |
| Jul 25, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.53% |
| Jul 24, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.44% |
| Jul 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.46% |
| Jul 22, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.80% |
| Jul 21, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.27% |
| Jul 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.53% |
| Jul 17, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.21% |
| Jul 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.09% |
| Jul 15, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.12% |
| Jul 14, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.67% |
| Jul 11, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.32% |
| Jul 10, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.40% |
| Jul 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.21% |
| Jul 8, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.67% |
| Jul 7, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.72% |
| Jul 3, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.94% |
| Jul 2, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.36% |
| Jul 1, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.96% |
| Jun 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.27% |
| Jun 27, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Jun 26, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.82% |
| Jun 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.11% |
| Jun 24, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.40% |
| Jun 23, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.13% |
| Jun 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.14% |
| Jun 18, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.57% |
| Jun 17, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.99% |
| Jun 16, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.14% |
| Jun 13, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.96% |
| Jun 12, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% |
| Jun 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.14% |
| Jun 10, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.55% |
| Jun 9, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.69% |
| Jun 6, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.54% |
| Jun 5, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.14% |
| Jun 4, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Jun 3, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.56% |
| Jun 2, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.28% |
| May 30, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.28% |
| May 29, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.43% |
| May 28, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.99% |
| May 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.45% |
| May 23, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.14% |
| May 22, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| May 21, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -3.07% |