PIMCO StocksPLUS Fund I-3 (PSTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.54
-0.02 (-0.14%)
Dec 9, 2025, 9:30 AM EST
PSTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -8.05% |
| Dec 9, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.14% |
| Dec 8, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.34% |
| Dec 5, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.21% |
| Dec 4, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.14% |
| Dec 3, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.28% |
| Dec 2, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.21% |
| Dec 1, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.48% |
| Nov 28, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.55% |
| Nov 26, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.63% |
| Nov 25, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.98% |
| Nov 24, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.57% |
| Nov 21, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.94% |
| Nov 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.56% |
| Nov 19, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.43% |
| Nov 18, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.85% |
| Nov 17, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.91% |
| Nov 14, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.07% |
| Nov 13, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.65% |
| Nov 12, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.07% |
| Nov 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.21% |
| Nov 10, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.54% |
| Nov 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.07% |
| Nov 6, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.11% |
| Nov 5, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% |
| Nov 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.17% |
| Nov 3, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.14% |
| Oct 31, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.28% |
| Oct 30, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.96% |
| Oct 29, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Oct 28, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.27% |
| Oct 27, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.18% |
| Oct 24, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.84% |
| Oct 23, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.63% |
| Oct 22, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.56% |
| Oct 21, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| Oct 20, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.06% |
| Oct 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.57% |
| Oct 16, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.64% |
| Oct 15, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.43% |
| Oct 14, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.07% |
| Oct 13, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.58% |
| Oct 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% |
| Oct 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.28% |
| Oct 8, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.63% |
| Oct 7, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.42% |
| Oct 6, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.35% |
| Oct 3, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Oct 2, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.07% |
| Oct 1, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% |