PIMCO StocksPLUS R (PSPRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.15
-0.05 (-0.38%)
At close: Dec 8, 2025
PSPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% |
| Dec 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% |
| Dec 4, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.15% |
| Dec 3, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.30% |
| Dec 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.23% |
| Dec 1, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.53% |
| Nov 28, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.53% |
| Nov 26, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.69% |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.93% |
| Nov 24, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.58% |
| Nov 21, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.96% |
| Nov 20, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.57% |
| Nov 19, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.39% |
| Nov 18, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.86% |
| Nov 17, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.93% |
| Nov 14, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.08% |
| Nov 13, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.67% |
| Nov 12, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.08% |
| Nov 11, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.23% |
| Nov 10, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.55% |
| Nov 7, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.08% |
| Nov 6, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.15% |
| Nov 5, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.38% |
| Nov 4, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.14% |
| Nov 3, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.15% |
| Oct 31, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.23% |
| Oct 30, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.98% |
| Oct 29, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Oct 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.30% |
| Oct 27, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.23% |
| Oct 24, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.77% |
| Oct 23, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.62% |
| Oct 22, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.54% |
| Oct 21, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Oct 20, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.09% |
| Oct 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.55% |
| Oct 16, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.70% |
| Oct 15, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.47% |
| Oct 14, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.08% |
| Oct 13, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.59% |
| Oct 10, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -2.78% |
| Oct 9, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.31% |
| Oct 8, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.62% |
| Oct 7, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.39% |
| Oct 6, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.31% |
| Oct 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.08% |
| Oct 2, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Oct 1, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.31% |
| Sep 30, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.47% |
| Sep 29, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.31% |