PIMCO StocksPLUS Absolute Return Instl (PSPTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.52
+0.02 (0.14%)
At close: Dec 5, 2025
PSPTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.14% |
| Dec 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.14% |
| Dec 3, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.35% |
| Dec 2, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.28% |
| Dec 1, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.55% |
| Nov 28, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.56% |
| Nov 26, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.70% |
| Nov 25, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.99% |
| Nov 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.58% |
| Nov 21, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.02% |
| Nov 20, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.50% |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% |
| Nov 18, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.78% |
| Nov 17, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.99% |
| Nov 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.07% |
| Nov 13, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.73% |
| Nov 12, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| Nov 11, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.35% |
| Nov 10, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.55% |
| Nov 7, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.07% |
| Nov 6, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.05% |
| Nov 5, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.42% |
| Nov 4, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.18% |
| Nov 3, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% |
| Oct 31, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.35% |
| Oct 30, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.10% |
| Oct 29, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.14% |
| Oct 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.28% |
| Oct 27, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.19% |
| Oct 24, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.84% |
| Oct 23, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.64% |
| Oct 22, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.49% |
| Oct 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Oct 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.14% |
| Oct 17, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.65% |
| Oct 16, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.57% |
| Oct 15, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.50% |
| Oct 14, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| Oct 13, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.60% |
| Oct 10, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -2.76% |
| Oct 9, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.28% |
| Oct 8, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.64% |
| Oct 7, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.35% |
| Oct 6, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.36% |
| Oct 3, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.07% |
| Oct 2, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.14% |
| Oct 1, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.36% |
| Sep 30, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.43% |
| Sep 29, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.29% |
| Sep 26, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.65% |