PIMCO StocksPLUS R (PSPRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.65
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT
PSPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.55% |
| Sep 12, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.08% |
| Sep 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.40% |
| Sep 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.32% |
| Sep 9, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.24% |
| Sep 8, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.24% |
| Sep 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.24% |
| Sep 4, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.80% |
| Sep 3, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.57% |
| Sep 2, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.72% |
| Aug 29, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.64% |
| Aug 28, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.32% |
| Aug 27, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.24% |
| Aug 26, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.48% |
| Aug 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.48% |
| Aug 22, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.55% |
| Aug 21, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.41% |
| Aug 20, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.24% |
| Aug 19, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.56% |
| Aug 18, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Aug 15, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.24% |
| Aug 14, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Aug 13, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.32% |
| Aug 12, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.22% |
| Aug 11, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.24% |
| Aug 8, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.74% |
| Aug 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Aug 6, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.74% |
| Aug 5, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.49% |
| Aug 4, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.42% |
| Aug 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.48% |
| Jul 31, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.41% |
| Jul 30, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.16% |
| Jul 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.24% |
| Jul 28, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Jul 25, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.41% |
| Jul 24, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Jul 23, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.82% |
| Jul 22, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.08% |
| Jul 21, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.17% |
| Jul 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Jul 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.58% |
| Jul 16, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.33% |
| Jul 15, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.42% |
| Jul 14, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.08% |
| Jul 11, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.33% |
| Jul 10, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.25% |
| Jul 9, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.67% |
| Jul 8, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.08% |
| Jul 7, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.83% |