PIMCO StocksPLUS Instl (PSTKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.52
-1.17 (-7.96%)
At close: Dec 10, 2025
PSTKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -7.96% |
| Dec 9, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.07% |
| Dec 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% |
| Dec 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.20% |
| Dec 4, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.07% |
| Dec 3, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.34% |
| Dec 2, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.21% |
| Dec 1, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.54% |
| Nov 28, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.62% |
| Nov 26, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.62% |
| Nov 25, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.97% |
| Nov 24, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.55% |
| Nov 21, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.00% |
| Nov 20, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.61% |
| Nov 19, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.42% |
| Nov 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.84% |
| Nov 17, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.97% |
| Nov 14, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| Nov 13, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.70% |
| Nov 12, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.07% |
| Nov 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.20% |
| Nov 10, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.59% |
| Nov 7, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.07% |
| Nov 6, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.16% |
| Nov 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.41% |
| Nov 4, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.16% |
| Nov 3, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.14% |
| Oct 31, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.27% |
| Oct 30, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.01% |
| Oct 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.07% |
| Oct 28, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.20% |
| Oct 27, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.23% |
| Oct 24, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.83% |
| Oct 23, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.63% |
| Oct 22, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.55% |
| Oct 21, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Oct 20, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.05% |
| Oct 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.63% |
| Oct 16, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.70% |
| Oct 15, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.49% |
| Oct 14, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.14% |
| Oct 13, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.57% |
| Oct 10, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -2.77% |
| Oct 9, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.28% |
| Oct 8, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.63% |
| Oct 7, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.42% |
| Oct 6, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% |
| Oct 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.07% |
| Oct 2, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.07% |
| Oct 1, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.28% |