PIMCO Total Return Fund Institutional Class (PTTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.85
-0.01 (-0.11%)
At close: Feb 2, 2026
PTTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Feb 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.11% |
| Jan 30, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.23% |
| Jan 29, 2026 | 8.85 | 8.85 | 8.85 | 8.88 | 8.85 | 0.11% |
| Jan 28, 2026 | 8.84 | 8.84 | 8.84 | 8.87 | 8.84 | -0.11% |
| Jan 27, 2026 | 8.85 | 8.85 | 8.85 | 8.88 | 8.85 | - |
| Jan 26, 2026 | 8.85 | 8.85 | 8.85 | 8.88 | 8.85 | 0.11% |
| Jan 23, 2026 | 8.84 | 8.84 | 8.84 | 8.87 | 8.84 | 0.11% |
| Jan 22, 2026 | 8.83 | 8.83 | 8.83 | 8.86 | 8.83 | - |
| Jan 21, 2026 | 8.83 | 8.83 | 8.83 | 8.86 | 8.83 | 0.34% |
| Jan 20, 2026 | 8.80 | 8.80 | 8.80 | 8.83 | 8.80 | -0.45% |
| Jan 16, 2026 | 8.84 | 8.84 | 8.84 | 8.87 | 8.84 | -0.34% |
| Jan 15, 2026 | 8.87 | 8.87 | 8.87 | 8.90 | 8.87 | - |
| Jan 14, 2026 | 8.87 | 8.87 | 8.87 | 8.90 | 8.87 | 0.11% |
| Jan 13, 2026 | 8.86 | 8.86 | 8.86 | 8.89 | 8.86 | 0.11% |
| Jan 12, 2026 | 8.85 | 8.85 | 8.85 | 8.88 | 8.85 | -0.11% |
| Jan 9, 2026 | 8.86 | 8.86 | 8.86 | 8.89 | 8.86 | 0.34% |
| Jan 8, 2026 | 8.83 | 8.83 | 8.83 | 8.86 | 8.83 | -0.23% |
| Jan 7, 2026 | 8.85 | 8.85 | 8.85 | 8.88 | 8.85 | 0.11% |
| Jan 6, 2026 | 8.84 | 8.84 | 8.84 | 8.87 | 8.84 | - |
| Jan 5, 2026 | 8.84 | 8.84 | 8.84 | 8.87 | 8.84 | 0.23% |
| Jan 2, 2026 | 8.82 | 8.82 | 8.82 | 8.85 | 8.82 | -0.11% |
| Dec 31, 2025 | 8.83 | 8.83 | 8.83 | 8.86 | 8.83 | -0.23% |
| Dec 30, 2025 | 8.82 | 8.82 | 8.82 | 8.88 | 8.82 | - |
| Dec 29, 2025 | 8.82 | 8.82 | 8.82 | 8.88 | 8.82 | 0.11% |
| Dec 26, 2025 | 8.81 | 8.81 | 8.81 | 8.87 | 8.81 | - |
| Dec 24, 2025 | 8.81 | 8.81 | 8.81 | 8.87 | 8.81 | 0.23% |
| Dec 23, 2025 | 8.79 | 8.79 | 8.79 | 8.85 | 8.79 | - |
| Dec 22, 2025 | 8.79 | 8.79 | 8.79 | 8.85 | 8.79 | - |
| Dec 19, 2025 | 8.79 | 8.79 | 8.79 | 8.85 | 8.79 | -0.23% |
| Dec 18, 2025 | 8.81 | 8.81 | 8.81 | 8.87 | 8.81 | 0.23% |
| Dec 17, 2025 | 8.79 | 8.79 | 8.79 | 8.85 | 8.79 | - |
| Dec 16, 2025 | 8.79 | 8.79 | 8.79 | 8.85 | 8.79 | 0.23% |
| Dec 15, 2025 | 8.77 | 8.77 | 8.77 | 8.83 | 8.77 | 0.11% |
| Dec 12, 2025 | 8.76 | 8.76 | 8.76 | 8.82 | 8.76 | -0.34% |
| Dec 11, 2025 | 8.79 | 8.79 | 8.79 | 8.85 | 8.79 | 0.11% |
| Dec 10, 2025 | 8.78 | 8.78 | 8.78 | 8.84 | 8.78 | 0.23% |
| Dec 9, 2025 | 8.76 | 8.76 | 8.76 | 8.82 | 8.76 | -0.11% |
| Dec 8, 2025 | 8.77 | 8.77 | 8.77 | 8.83 | 8.77 | -0.23% |
| Dec 5, 2025 | 8.79 | 8.79 | 8.79 | 8.85 | 8.79 | -0.23% |
| Dec 4, 2025 | 8.81 | 8.81 | 8.81 | 8.87 | 8.81 | -0.11% |
| Dec 3, 2025 | 8.82 | 8.82 | 8.82 | 8.88 | 8.81 | 0.11% |
| Dec 2, 2025 | 8.81 | 8.81 | 8.81 | 8.87 | 8.81 | 0.11% |
| Dec 1, 2025 | 8.80 | 8.80 | 8.80 | 8.86 | 8.80 | -0.45% |
| Nov 28, 2025 | 8.84 | 8.84 | 8.84 | 8.90 | 8.83 | -0.11% |
| Nov 26, 2025 | 8.82 | 8.82 | 8.82 | 8.91 | 8.81 | - |
| Nov 25, 2025 | 8.82 | 8.82 | 8.82 | 8.91 | 8.81 | 0.22% |
| Nov 24, 2025 | 8.80 | 8.80 | 8.80 | 8.89 | 8.80 | 0.23% |
| Nov 21, 2025 | 8.78 | 8.78 | 8.78 | 8.87 | 8.78 | 0.23% |
| Nov 20, 2025 | 8.76 | 8.76 | 8.76 | 8.85 | 8.76 | 0.11% |