PIMCO StocksPLUS Absolute Return Fund I-3 (PSPNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.70
-0.01 (-0.08%)
At close: Dec 15, 2025
PSPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.72% |
| Dec 17, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.10% |
| Dec 16, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.24% |
| Dec 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.08% |
| Dec 12, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.01% |
| Dec 11, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.31% |
| Dec 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -8.90% |
| Dec 9, 2025 | 12.69 | 12.69 | 12.69 | 14.05 | 12.69 | -0.14% |
| Dec 8, 2025 | 12.71 | 12.71 | 12.71 | 14.07 | 12.71 | -0.42% |
| Dec 5, 2025 | 12.77 | 12.77 | 12.77 | 14.13 | 12.77 | 0.14% |
| Dec 4, 2025 | 12.75 | 12.75 | 12.75 | 14.11 | 12.75 | 0.07% |
| Dec 3, 2025 | 12.74 | 12.74 | 12.74 | 14.10 | 12.74 | 0.36% |
| Dec 2, 2025 | 12.69 | 12.69 | 12.69 | 14.05 | 12.69 | 0.29% |
| Dec 1, 2025 | 12.66 | 12.66 | 12.66 | 14.01 | 12.66 | -0.57% |
| Nov 28, 2025 | 12.73 | 12.73 | 12.73 | 14.09 | 12.73 | 0.57% |
| Nov 26, 2025 | 12.66 | 12.66 | 12.66 | 14.01 | 12.66 | 0.72% |
| Nov 25, 2025 | 12.57 | 12.57 | 12.57 | 13.91 | 12.57 | 1.02% |
| Nov 24, 2025 | 12.44 | 12.44 | 12.44 | 13.77 | 12.44 | 1.47% |
| Nov 21, 2025 | 12.26 | 12.26 | 12.26 | 13.57 | 12.26 | 1.12% |
| Nov 20, 2025 | 12.13 | 12.13 | 12.13 | 13.42 | 12.12 | -1.54% |
| Nov 19, 2025 | 12.32 | 12.32 | 12.32 | 13.63 | 12.31 | 0.37% |
| Nov 18, 2025 | 12.27 | 12.27 | 12.27 | 13.58 | 12.27 | -0.80% |
| Nov 17, 2025 | 12.37 | 12.37 | 12.37 | 13.69 | 12.37 | -0.94% |
| Nov 14, 2025 | 12.49 | 12.49 | 12.49 | 13.82 | 12.49 | -0.07% |
| Nov 13, 2025 | 12.50 | 12.50 | 12.50 | 13.83 | 12.50 | -1.78% |
| Nov 12, 2025 | 12.72 | 12.72 | 12.72 | 14.08 | 12.72 | - |
| Nov 11, 2025 | 12.72 | 12.72 | 12.72 | 14.08 | 12.72 | 0.36% |
| Nov 10, 2025 | 12.68 | 12.68 | 12.68 | 14.03 | 12.68 | 1.52% |
| Nov 7, 2025 | 12.49 | 12.49 | 12.49 | 13.82 | 12.49 | 0.07% |
| Nov 6, 2025 | 12.48 | 12.48 | 12.48 | 13.81 | 12.48 | -1.00% |
| Nov 5, 2025 | 12.60 | 12.60 | 12.60 | 13.95 | 12.60 | 0.36% |
| Nov 4, 2025 | 12.56 | 12.56 | 12.56 | 13.90 | 12.56 | -1.14% |
| Nov 3, 2025 | 12.70 | 12.70 | 12.70 | 14.06 | 12.70 | 0.14% |
| Oct 31, 2025 | 12.69 | 12.69 | 12.69 | 14.04 | 12.69 | 0.29% |
| Oct 30, 2025 | 12.65 | 12.65 | 12.65 | 14.00 | 12.65 | -1.06% |
| Oct 29, 2025 | 12.78 | 12.78 | 12.78 | 14.15 | 12.78 | -0.14% |
| Oct 28, 2025 | 12.80 | 12.80 | 12.80 | 14.17 | 12.80 | 0.28% |
| Oct 27, 2025 | 12.77 | 12.77 | 12.77 | 14.13 | 12.77 | 1.22% |
| Oct 24, 2025 | 12.61 | 12.61 | 12.61 | 13.96 | 12.61 | 0.79% |
| Oct 23, 2025 | 12.51 | 12.51 | 12.51 | 13.85 | 12.51 | 0.65% |
| Oct 22, 2025 | 12.43 | 12.43 | 12.43 | 13.76 | 12.43 | -0.51% |
| Oct 21, 2025 | 12.50 | 12.50 | 12.50 | 13.83 | 12.50 | - |
| Oct 20, 2025 | 12.50 | 12.50 | 12.50 | 13.83 | 12.50 | 1.17% |
| Oct 17, 2025 | 12.35 | 12.35 | 12.35 | 13.67 | 12.35 | 0.59% |
| Oct 16, 2025 | 12.28 | 12.28 | 12.28 | 13.59 | 12.28 | -0.59% |
| Oct 15, 2025 | 12.35 | 12.35 | 12.35 | 13.67 | 12.35 | 0.51% |
| Oct 14, 2025 | 12.29 | 12.29 | 12.29 | 13.60 | 12.29 | - |
| Oct 13, 2025 | 12.29 | 12.29 | 12.29 | 13.60 | 12.29 | 1.64% |
| Oct 10, 2025 | 12.09 | 12.09 | 12.09 | 13.38 | 12.09 | -2.76% |
| Oct 9, 2025 | 12.43 | 12.43 | 12.43 | 13.76 | 12.43 | -0.29% |