PIMCO Dynamic Bond R (PUBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.27
-0.01 (-0.10%)
Oct 10, 2025, 4:00 PM EDT
PUBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Oct 14, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% |
| Oct 13, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% |
| Oct 10, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% |
| Oct 9, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% |
| Oct 8, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% |
| Oct 7, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Oct 6, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% |
| Oct 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Oct 2, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% |
| Oct 1, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% |
| Sep 30, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Sep 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% |
| Sep 26, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Sep 25, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.19% |
| Sep 24, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% |
| Sep 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% |
| Sep 22, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% |
| Sep 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Sep 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% |
| Sep 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% |
| Sep 16, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% |
| Sep 15, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% |
| Sep 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% |
| Sep 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% |
| Sep 10, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% |
| Sep 9, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% |
| Sep 8, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% |
| Sep 5, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% |
| Sep 4, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% |
| Sep 3, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| Sep 2, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| Aug 29, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
| Aug 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Aug 27, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Aug 26, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| Aug 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% |
| Aug 22, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% |
| Aug 21, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% |
| Aug 20, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Aug 19, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% |
| Aug 18, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% |
| Aug 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Aug 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% |
| Aug 13, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% |
| Aug 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% |
| Aug 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Aug 8, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Aug 7, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% |
| Aug 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% |