PIMCO StocksPLUS® Absolute Return Fund Institutional Class (PSPTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.93
+0.07 (0.54%)
Feb 3, 2026, 8:10 AM EST
PSPTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| Feb 2, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.54% |
| Jan 30, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.46% |
| Jan 29, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.15% |
| Jan 28, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.08% |
| Jan 27, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.39% |
| Jan 26, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.55% |
| Jan 23, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Jan 22, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.55% |
| Jan 21, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.27% |
| Jan 20, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -2.25% |
| Jan 16, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.16% |
| Jan 15, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.23% |
| Jan 14, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.46% |
| Jan 13, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.15% |
| Jan 12, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.08% |
| Jan 9, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.70% |
| Jan 8, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Jan 7, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.31% |
| Jan 6, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.55% |
| Jan 5, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.71% |
| Jan 2, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.16% |
| Dec 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.70% |
| Dec 30, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.08% |
| Dec 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% |
| Dec 26, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -3.46% |
| Dec 24, 2025 | 12.85 | 12.85 | 12.85 | 13.31 | 12.85 | 0.45% |
| Dec 23, 2025 | 12.79 | 12.79 | 12.79 | 13.25 | 12.79 | 0.45% |
| Dec 22, 2025 | 12.73 | 12.73 | 12.73 | 13.19 | 12.73 | 0.61% |
| Dec 19, 2025 | 12.66 | 12.66 | 12.66 | 13.11 | 12.65 | 0.85% |
| Dec 18, 2025 | 12.55 | 12.55 | 12.55 | 13.00 | 12.55 | 0.78% |
| Dec 17, 2025 | 12.45 | 12.45 | 12.45 | 12.90 | 12.45 | -1.15% |
| Dec 16, 2025 | 12.60 | 12.60 | 12.60 | 13.05 | 12.60 | -0.23% |
| Dec 15, 2025 | 12.63 | 12.63 | 12.63 | 13.08 | 12.63 | -0.08% |
| Dec 12, 2025 | 12.64 | 12.64 | 12.64 | 13.09 | 12.64 | -1.06% |
| Dec 11, 2025 | 12.77 | 12.77 | 12.77 | 13.23 | 12.77 | 0.38% |
| Dec 10, 2025 | 12.72 | 12.72 | 12.72 | 13.18 | 12.72 | -8.66% |
| Dec 9, 2025 | 12.62 | 12.62 | 12.62 | 14.43 | 12.62 | -0.21% |
| Dec 8, 2025 | 12.65 | 12.65 | 12.65 | 14.46 | 12.65 | -0.41% |
| Dec 5, 2025 | 12.70 | 12.70 | 12.70 | 14.52 | 12.70 | 0.14% |
| Dec 4, 2025 | 12.68 | 12.68 | 12.68 | 14.50 | 12.68 | 0.14% |
| Dec 3, 2025 | 12.66 | 12.66 | 12.66 | 14.48 | 12.66 | 0.35% |
| Dec 2, 2025 | 12.62 | 12.62 | 12.62 | 14.43 | 12.62 | 0.28% |
| Dec 1, 2025 | 12.59 | 12.59 | 12.59 | 14.39 | 12.58 | -0.55% |
| Nov 28, 2025 | 12.66 | 12.66 | 12.66 | 14.47 | 12.65 | 0.56% |
| Nov 26, 2025 | 12.59 | 12.59 | 12.59 | 14.39 | 12.58 | 0.70% |
| Nov 25, 2025 | 12.50 | 12.50 | 12.50 | 14.29 | 12.50 | 0.99% |
| Nov 24, 2025 | 12.38 | 12.38 | 12.38 | 14.15 | 12.38 | 1.58% |
| Nov 21, 2025 | 12.18 | 12.18 | 12.18 | 13.93 | 12.18 | 1.02% |
| Nov 20, 2025 | 12.06 | 12.06 | 12.06 | 13.79 | 12.06 | -1.50% |