Skip to main content
PIMCO Total Return Fund Institutional Class (PTTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.49
+0.02 (0.24%)
Dec 20, 2024, 8:01 PM EST

PTTRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 20248.448.448.448.448.44-0.35%
Dec 19, 20248.478.478.478.478.47-0.35%
Dec 18, 20248.508.508.508.508.50-0.70%
Dec 17, 20248.568.568.568.568.56-0.12%
Dec 16, 20248.578.578.578.578.570.12%
Dec 13, 20248.568.568.568.568.56-0.47%
Dec 12, 20248.608.608.608.608.60-0.46%
Dec 11, 20248.648.648.648.648.64-0.23%
Dec 10, 20248.668.668.668.668.66-0.12%
Dec 9, 20248.678.678.678.678.67-0.34%
Dec 6, 20248.708.708.708.708.700.35%
Dec 5, 20248.678.678.678.678.67-
Dec 4, 20248.678.678.678.678.670.35%
Dec 3, 20248.648.648.648.648.64-0.23%
Dec 2, 20248.668.668.668.668.66-
Nov 29, 20248.668.668.668.668.660.35%
Nov 27, 20248.638.638.638.638.600.23%
Nov 26, 20248.618.618.618.618.58-0.12%
Nov 25, 20248.628.628.628.628.590.94%
Nov 22, 20248.548.548.548.548.510.12%
Nov 21, 20248.538.538.538.538.50-
Nov 20, 20248.538.538.538.538.50-0.12%
Nov 19, 20248.548.548.548.548.510.12%
Nov 18, 20248.538.538.538.538.500.12%
Nov 15, 20248.528.528.528.528.49-0.12%
Nov 14, 20248.538.538.538.538.50-
Nov 13, 20248.538.538.538.538.50-0.12%
Nov 12, 20248.548.548.548.548.51-0.58%
Nov 11, 20248.598.598.598.598.56-0.23%
Nov 8, 20248.618.618.618.618.580.12%
Nov 7, 20248.608.608.608.608.570.82%
Nov 6, 20248.538.538.538.538.50-0.58%
Nov 5, 20248.588.588.588.588.550.23%
Nov 4, 20248.568.568.568.568.530.35%
Nov 1, 20248.538.538.538.538.50-0.47%
Oct 31, 20248.578.578.578.578.54-0.23%
Oct 30, 20248.598.598.598.598.52-0.12%
Oct 29, 20248.608.608.608.608.530.12%
Oct 28, 20248.598.598.598.598.52-0.23%
Oct 25, 20248.618.618.618.618.54-0.23%
Oct 24, 20248.638.638.638.638.560.12%
Oct 23, 20248.628.628.628.628.55-0.23%
Oct 22, 20248.648.648.648.648.57-0.12%
Oct 21, 20248.658.658.658.658.58-0.69%
Oct 18, 20248.718.718.718.718.640.11%
Oct 17, 20248.708.708.708.708.63-0.46%
Oct 16, 20248.748.748.748.748.670.11%
Oct 15, 20248.738.738.738.738.660.34%
Oct 14, 20248.708.708.708.708.63-0.11%
Oct 11, 20248.718.718.718.718.64-
Oct 10, 20248.718.718.718.718.64-
Oct 9, 20248.718.718.718.718.64-0.23%
Oct 8, 20248.738.738.738.738.66-
Oct 7, 20248.738.738.738.738.66-0.23%
Oct 4, 20248.758.758.758.758.68-0.79%
Oct 3, 20248.828.828.828.828.75-0.34%
Oct 2, 20248.858.858.858.858.78-0.11%
Oct 1, 20248.868.868.868.868.790.23%
Sep 30, 20248.848.848.848.848.77-0.23%
Sep 27, 20248.868.868.868.868.760.23%
Sep 26, 20248.848.848.848.848.74-0.11%
Sep 25, 20248.858.858.858.858.75-0.34%
Sep 24, 20248.888.888.888.888.780.11%
Sep 23, 20248.878.878.878.878.77-0.11%
Sep 20, 20248.888.888.888.888.78-
Sep 19, 20248.888.888.888.888.780.11%
Sep 18, 20248.878.878.878.878.77-0.34%
Sep 17, 20248.908.908.908.908.80-0.11%
Sep 16, 20248.918.918.918.918.810.22%
Sep 13, 20248.898.898.898.898.790.23%
Sep 12, 20248.878.878.878.878.77-0.11%
Sep 11, 20248.888.888.888.888.78-
Sep 10, 20248.888.888.888.888.780.34%
Sep 9, 20248.858.858.858.858.750.11%
Sep 6, 20248.848.848.848.848.740.23%
Sep 5, 20248.828.828.828.828.720.11%
Sep 4, 20248.818.818.818.818.710.34%
Sep 3, 20248.788.788.788.788.680.46%
Aug 30, 20248.748.748.748.748.64-0.23%
Aug 29, 20248.768.768.768.768.63-0.23%
Aug 28, 20248.788.788.788.788.65-0.11%
Aug 27, 20248.798.798.798.798.660.11%
Aug 26, 20248.788.788.788.788.65-0.11%
Aug 23, 20248.798.798.798.798.660.46%
Aug 22, 20248.758.758.758.758.62-0.34%
Aug 21, 20248.788.788.788.788.650.23%
Aug 20, 20248.768.768.768.768.630.23%
Aug 19, 20248.748.748.748.748.61-
Aug 16, 20248.748.748.748.748.610.11%
Aug 15, 20248.738.738.738.738.60-0.34%
Aug 14, 20248.768.768.768.768.630.11%
Aug 13, 20248.758.758.758.758.620.34%
Aug 12, 20248.728.728.728.728.590.11%
Aug 9, 20248.718.718.718.718.580.23%
Aug 8, 20248.698.698.698.698.56-0.23%
Aug 7, 20248.718.718.718.718.58-0.11%
Aug 6, 20248.728.728.728.728.59-0.57%
Aug 5, 20248.778.778.778.778.64-0.23%
Aug 2, 20248.798.798.798.798.660.92%
Aug 1, 20248.718.718.718.718.580.35%