PIMCO StocksPLUS Instl (PSTKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.73
-0.39 (-2.76%)
Sep 15, 2025, 8:09 AM EDT
PSTKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | - | -2.69% |
| Sep 12, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.07% |
| Sep 11, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.36% |
| Sep 10, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.29% |
| Sep 9, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.29% |
| Sep 8, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.21% |
| Sep 5, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.29% |
| Sep 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.86% |
| Sep 3, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.58% |
| Sep 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.79% |
| Aug 29, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.57% |
| Aug 28, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.29% |
| Aug 27, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.29% |
| Aug 26, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.43% |
| Aug 25, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.43% |
| Aug 22, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.53% |
| Aug 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% |
| Aug 20, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.22% |
| Aug 19, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.65% |
| Aug 18, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| Aug 15, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.22% |
| Aug 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Aug 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% |
| Aug 12, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.17% |
| Aug 11, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.22% |
| Aug 8, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.81% |
| Aug 7, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.07% |
| Aug 6, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.74% |
| Aug 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.52% |
| Aug 4, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.49% |
| Aug 1, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -1.54% |
| Jul 31, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.37% |
| Jul 30, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.15% |
| Jul 29, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.22% |
| Jul 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.07% |
| Jul 25, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.44% |
| Jul 24, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.07% |
| Jul 23, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.74% |
| Jul 22, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.07% |
| Jul 21, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.22% |
| Jul 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jul 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.52% |
| Jul 16, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.37% |
| Jul 15, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.45% |
| Jul 14, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.15% |
| Jul 11, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.37% |
| Jul 10, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.30% |
| Jul 9, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.67% |
| Jul 8, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.07% |
| Jul 7, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.82% |