PIMCO StocksPLUS Small I-3 (PSNSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.96
-0.01 (-0.13%)
Sep 16, 2025, 4:00 PM EDT
PSNSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.40% |
| Aug 6, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Aug 5, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.54% |
| Aug 4, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 2.20% |
| 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% |