PIMCO StocksPLUS® Absolute Return Fund I-3 (PSPNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.37
+0.09 (0.80%)
At close: Apr 25, 2025
PSPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.18% |
| Apr 25, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.80% |
| Apr 24, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 2.45% |
| Apr 23, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.76% |
| Apr 22, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 2.66% |
| Apr 21, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -2.68% |
| Apr 17, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.19% |
| Apr 16, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -2.26% |
| Apr 15, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Apr 14, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.28% |
| Apr 11, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.49% |
| Apr 10, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -3.76% |
| Apr 9, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 9.61% |
| Apr 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% |
| Apr 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.86% |
| Apr 4, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -6.34% |
| Apr 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.84% |
| Apr 2, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.60% |
| Apr 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.43% |
| Mar 31, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.60% |
| Mar 28, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -1.86% |
| Mar 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.34% |
| Mar 26, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.17% |
| Mar 25, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.17% |
| Mar 24, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.61% |
| Mar 21, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Mar 20, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.25% |
| Mar 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.20% |
| Mar 18, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.02% |
| Mar 17, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.68% |
| Mar 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.18% |
| Mar 13, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -2.55% |
| Mar 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.51% |
| Mar 11, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.85% |
| Mar 10, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -2.72% |
| Mar 7, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.58% |
| Mar 6, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.79% |
| Mar 5, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.07% |
| Mar 4, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.22% |
| Mar 3, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.76% |
| Feb 28, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.62% |
| Feb 27, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.60% |
| Feb 26, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.08% |
| Feb 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% |
| Feb 24, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.41% |
| Feb 21, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.70% |
| Feb 20, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.39% |
| Feb 19, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.23% |
| Feb 18, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.23% |
| Feb 14, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.08% |