PIMCO StocksPLUS® Fund I-3 (PSTNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.47
+0.20 (1.77%)
Apr 23, 2025, 4:00 PM EDT
PSTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.77% |
| Apr 24, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 2.18% |
| Apr 23, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.77% |
| Apr 22, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 2.55% |
| Apr 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -2.48% |
| Apr 17, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.18% |
| Apr 16, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.26% |
| Apr 15, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.17% |
| Apr 14, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.05% |
| Apr 11, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.69% |
| Apr 10, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -3.61% |
| Apr 9, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 9.60% |
| Apr 8, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.67% |
| Apr 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.55% |
| Apr 4, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -6.22% |
| Apr 3, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -4.93% |
| Apr 2, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.66% |
| Apr 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% |
| Mar 31, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.58% |
| Mar 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.96% |
| Mar 27, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.33% |
| Mar 26, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.21% |
| Mar 25, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.16% |
| Mar 24, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.72% |
| Mar 21, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.08% |
| Mar 20, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.25% |
| Mar 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.16% |
| Mar 18, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.07% |
| Mar 17, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.66% |
| Mar 14, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 2.19% |
| Mar 13, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.31% |
| Mar 12, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.50% |
| Mar 11, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.74% |
| Mar 10, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -2.72% |
| Mar 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.56% |
| Mar 6, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.82% |
| Mar 5, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.12% |
| Mar 4, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.26% |
| Mar 3, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.71% |
| Feb 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% |
| Feb 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% |
| Feb 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Feb 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.46% |
| Feb 24, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.52% |
| Feb 21, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.68% |
| Feb 20, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% |
| Feb 19, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.30% |
| Feb 18, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.23% |
| Feb 14, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Feb 13, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.15% |