PIMCO StocksPLUS Small I-3 (PSNSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.21
-0.17 (-2.03%)
Oct 16, 2025, 4:00 PM EDT
PSNSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.49% |
| Oct 16, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -2.03% |
| Oct 15, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.96% |
| Oct 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.72% |
| Oct 13, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.90% |
| Oct 10, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -3.17% |
| Oct 9, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.61% |
| Oct 8, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.10% |
| Oct 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.09% |
| Oct 6, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.37% |
| Oct 3, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.74% |
| Oct 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% |
| Oct 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.25% |
| Sep 30, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.12% |
| Sep 29, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.12% |
| Sep 26, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.00% |
| Sep 25, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.12% |
| Sep 24, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.86% |
| Sep 23, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% |
| Sep 22, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.62% |
| Sep 19, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.86% |
| Sep 18, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2.51% |
| Sep 17, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.25% |
| Sep 16, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% |
| Sep 15, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.38% |
| Sep 12, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.00% |
| Sep 11, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.25% |
| Sep 10, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.12% |
| Sep 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% |
| Sep 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.12% |
| Sep 5, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.75% |
| Sep 4, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.26% |
| Sep 3, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Sep 2, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.75% |
| Aug 29, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.37% |
| Aug 28, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% |
| Aug 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.63% |
| Aug 26, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.89% |
| Aug 25, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.00% |
| Aug 22, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 4.18% |
| Aug 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.13% |
| Aug 20, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.26% |
| Aug 19, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.91% |
| Aug 18, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.26% |
| Aug 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.52% |
| Aug 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.40% |
| Aug 13, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2.21% |
| Aug 12, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 3.08% |
| Aug 11, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Aug 8, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.13% |