PIMCO StocksPLUS R (PSPRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.80
+0.07 (0.55%)
Oct 17, 2025, 4:00 PM EDT
PSPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.55% |
| Sep 25, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.47% |
| Sep 24, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.31% |
| Sep 23, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.62% |
| Sep 22, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.47% |
| Sep 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.47% |
| Sep 18, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.47% |
| Sep 17, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.08% |
| Sep 16, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.16% |
| 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 | - |