PIMCO StocksPLUS® Fund Class R (PSPRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.56
+0.08 (0.70%)
May 16, 2025, 4:00 PM EDT
PSPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.17% |
| May 16, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.70% |
| May 15, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.53% |
| May 14, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| May 13, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.79% |
| May 12, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 3.28% |
| May 9, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| May 8, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.55% |
| May 7, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.46% |
| May 6, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.73% |
| May 5, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.64% |
| May 2, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.47% |
| May 1, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.56% |
| Apr 30, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.19% |
| Apr 29, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.56% |
| Apr 28, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.09% |
| Apr 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.75% |
| Apr 24, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 2.12% |
| Apr 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.76% |
| Apr 22, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.61% |
| Apr 21, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -2.54% |
| Apr 17, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% |
| Apr 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.21% |
| Apr 15, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.19% |
| Apr 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.97% |
| Apr 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.77% |
| Apr 10, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -3.60% |
| Apr 9, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 9.55% |
| Apr 8, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.73% |
| Apr 7, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% |
| Apr 4, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -6.19% |
| Apr 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.89% |
| Apr 2, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.64% |
| Apr 1, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.37% |
| Mar 31, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.55% |
| Mar 28, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.90% |
| Mar 27, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.36% |
| Mar 26, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.16% |
| Mar 25, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.18% |
| Mar 24, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.63% |
| Mar 21, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.09% |
| Mar 20, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.18% |
| Mar 19, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.10% |
| Mar 18, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.08% |
| Mar 17, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.73% |
| Mar 14, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.14% |
| Mar 13, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.27% |
| Mar 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.55% |
| Mar 11, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.82% |
| Mar 10, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -2.73% |