PIMCO StocksPLUS Absolute Return Instl (PSPTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.85
-0.46 (-3.46%)
Dec 29, 2025, 8:10 AM EST
PSPTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Dec 26, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -3.46% |
| Dec 24, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.45% |
| Dec 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.45% |
| Dec 22, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.61% |
| Dec 19, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.85% |
| Dec 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% |
| Dec 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.15% |
| Dec 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.23% |
| Dec 15, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.08% |
| Dec 12, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.06% |
| Dec 11, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.38% |
| Dec 10, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -8.66% |
| Dec 9, 2025 | 13.07 | 13.07 | 13.07 | 14.43 | 13.07 | -0.21% |
| Dec 8, 2025 | 13.10 | 13.10 | 13.10 | 14.46 | 13.10 | -0.41% |
| Dec 5, 2025 | 13.16 | 13.16 | 13.16 | 14.52 | 13.16 | 0.14% |
| Dec 4, 2025 | 13.14 | 13.14 | 13.14 | 14.50 | 13.14 | 0.14% |
| Dec 3, 2025 | 13.12 | 13.12 | 13.12 | 14.48 | 13.12 | 0.35% |
| Dec 2, 2025 | 13.07 | 13.07 | 13.07 | 14.43 | 13.07 | 0.28% |
| Dec 1, 2025 | 13.04 | 13.04 | 13.04 | 14.39 | 13.04 | -0.55% |
| Nov 28, 2025 | 13.11 | 13.11 | 13.11 | 14.47 | 13.11 | 0.56% |
| Nov 26, 2025 | 13.04 | 13.04 | 13.04 | 14.39 | 13.04 | 0.70% |
| Nov 25, 2025 | 12.95 | 12.95 | 12.95 | 14.29 | 12.95 | 0.99% |
| Nov 24, 2025 | 12.82 | 12.82 | 12.82 | 14.15 | 12.82 | 1.58% |
| Nov 21, 2025 | 12.62 | 12.62 | 12.62 | 13.93 | 12.62 | 1.02% |
| Nov 20, 2025 | 12.49 | 12.49 | 12.49 | 13.79 | 12.49 | -1.50% |
| Nov 19, 2025 | 12.68 | 12.68 | 12.68 | 14.00 | 12.68 | 0.36% |
| Nov 18, 2025 | 12.64 | 12.64 | 12.64 | 13.95 | 12.64 | -0.78% |
| Nov 17, 2025 | 12.74 | 12.74 | 12.74 | 14.06 | 12.74 | -0.99% |
| Nov 14, 2025 | 12.87 | 12.87 | 12.87 | 14.20 | 12.87 | -0.07% |
| Nov 13, 2025 | 12.88 | 12.88 | 12.88 | 14.21 | 12.87 | -1.73% |
| Nov 12, 2025 | 13.10 | 13.10 | 13.10 | 14.46 | 13.10 | - |
| Nov 11, 2025 | 13.10 | 13.10 | 13.10 | 14.46 | 13.10 | 0.35% |
| Nov 10, 2025 | 13.06 | 13.06 | 13.06 | 14.41 | 13.06 | 1.55% |
| Nov 7, 2025 | 12.86 | 12.86 | 12.86 | 14.19 | 12.86 | 0.07% |
| Nov 6, 2025 | 12.85 | 12.85 | 12.85 | 14.18 | 12.85 | -1.05% |
| Nov 5, 2025 | 12.98 | 12.98 | 12.98 | 14.33 | 12.98 | 0.42% |
| Nov 4, 2025 | 12.93 | 12.93 | 12.93 | 14.27 | 12.93 | -1.18% |
| Nov 3, 2025 | 13.08 | 13.08 | 13.08 | 14.44 | 13.08 | 0.14% |
| Oct 31, 2025 | 13.07 | 13.07 | 13.07 | 14.42 | 13.07 | 0.35% |
| Oct 30, 2025 | 13.02 | 13.02 | 13.02 | 14.37 | 13.02 | -1.10% |
| Oct 29, 2025 | 13.17 | 13.17 | 13.17 | 14.53 | 13.16 | -0.14% |
| Oct 28, 2025 | 13.18 | 13.18 | 13.18 | 14.55 | 13.18 | 0.28% |
| Oct 27, 2025 | 13.15 | 13.15 | 13.15 | 14.51 | 13.15 | 1.19% |
| Oct 24, 2025 | 12.99 | 12.99 | 12.99 | 14.34 | 12.99 | 0.84% |
| Oct 23, 2025 | 12.88 | 12.88 | 12.88 | 14.22 | 12.88 | 0.64% |
| Oct 22, 2025 | 12.80 | 12.80 | 12.80 | 14.13 | 12.80 | -0.49% |
| Oct 21, 2025 | 12.87 | 12.87 | 12.87 | 14.20 | 12.87 | - |
| Oct 20, 2025 | 12.87 | 12.87 | 12.87 | 14.20 | 12.87 | 1.14% |
| Oct 17, 2025 | 12.72 | 12.72 | 12.72 | 14.04 | 12.72 | 0.65% |