PIMCO StocksPLUS® Absolute Return Fund Institutional Class (PSPTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.29
+0.15 (1.14%)
May 1, 2026, 8:10 AM EST
PSPTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1.14% |
| Apr 29, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.23% |
| Apr 28, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.60% |
| Apr 27, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.15% |
| Apr 24, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.84% |
| Apr 23, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.53% |
| Apr 22, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.92% |
| Apr 21, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.76% |
| Apr 20, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.30% |
| Apr 17, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.38% |
| Apr 16, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.23% |
| Apr 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% |
| Apr 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.34% |
| Apr 13, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.03% |
| Apr 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.08% |
| Apr 9, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.64% |
| Apr 8, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 2.96% |
| Apr 7, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Apr 6, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.50% |
| Apr 2, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.17% |
| Apr 1, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.83% |
| Mar 31, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 3.18% |
| Mar 30, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.17% |
| Mar 27, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.69% |
| Mar 26, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -2.15% |
| Mar 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.75% |
| Mar 24, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.50% |
| Mar 23, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.34% |
| Mar 20, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.89% |
| Mar 19, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.33% |
| Mar 18, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.54% |
| Mar 17, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.41% |
| Mar 16, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.15% |
| Mar 13, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.73% |
| Mar 12, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.76% |
| Mar 11, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.32% |
| Mar 10, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.08% |
| Mar 9, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.80% |
| Mar 6, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.43% |
| Mar 5, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.79% |
| Mar 4, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.87% |
| Mar 3, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.25% |
| Mar 2, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.31% |
| Feb 27, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.39% |
| Feb 26, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.46% |
| Feb 25, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.78% |
| Feb 24, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.71% |
| Feb 23, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.01% |
| Feb 20, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.78% |
| Feb 19, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.31% |