PIMCO StocksPLUS® Fund Class R (PSPRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.52
+0.31 (3.04%)
At close: Mar 31, 2026
PSPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 3.04% |
| Mar 30, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.39% |
| Mar 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.73% |
| Mar 26, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.79% |
| Mar 25, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.57% |
| Mar 24, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.38% |
| Mar 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.15% |
| Mar 20, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.60% |
| Mar 19, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.37% |
| Mar 18, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.38% |
| Mar 17, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.28% |
| Mar 16, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.12% |
| Mar 13, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.65% |
| Mar 12, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.62% |
| Mar 11, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.94 | -0.09% |
| Mar 10, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 10.95 | -0.18% |
| Mar 9, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 10.97 | 0.82% |
| Mar 6, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.88 | -1.35% |
| Mar 5, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.02 | -0.62% |
| Mar 4, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.09 | 0.81% |
| Mar 3, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.00 | -1.07% |
| Mar 2, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.12 | - |
| Feb 27, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.12 | -0.35% |
| Feb 26, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.16 | -0.62% |
| Feb 25, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.23 | 0.89% |
| Feb 24, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.13 | 0.72% |
| Feb 23, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.05 | -1.06% |
| Feb 20, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.17 | 0.71% |
| Feb 19, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.09 | -0.27% |
| Feb 18, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.12 | 0.54% |
| Feb 17, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.06 | 0.18% |
| Feb 13, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.04 | - |
| Feb 12, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.04 | -1.59% |
| Feb 11, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.22 | - |
| Feb 10, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.22 | -0.35% |
| Feb 9, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.26 | 0.53% |
| Feb 6, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.20 | 1.98% |
| Feb 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | -1.25% |
| Feb 4, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.12 | -0.53% |
| Feb 3, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | -0.88% |
| Feb 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.28 | 0.53% |
| Jan 30, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.22 | -0.35% |
| Jan 29, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.26 | -0.18% |
| Jan 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.28 | - |
| Jan 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.28 | 0.44% |
| Jan 26, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.23 | 0.53% |
| Jan 23, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.17 | - |
| Jan 22, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.17 | 0.53% |
| Jan 21, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.11 | 1.17% |
| Jan 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | -2.12% |