Nasdaq - Delayed Quote
USD
PIMCO Stocks PLUS Bond Alpha Inst (PSTKX)
13.21
-0.06
(-0.45%)
At close: 8:07:16 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
13.27
13.27
13.27
13.27
13.27
-
Oct 30, 2026
13.27
13.27
13.27
13.27
13.27
-
Oct 29, 2026
13.52
13.52
13.52
13.52
13.52
-
Oct 28, 2026
13.57
13.57
13.57
13.57
13.57
-
Oct 27, 2026
13.51
13.51
13.51
13.51
13.51
-
Oct 26, 2026
13.43
13.43
13.43
13.43
13.43
-
Oct 23, 2026
13.35
13.35
13.35
13.35
13.35
-
Oct 22, 2026
13.42
13.42
13.42
13.42
13.42
-
Oct 21, 2026
13.58
13.58
13.58
13.58
13.58
-
Oct 20, 2026
13.51
13.51
13.51
13.51
13.51
-
Oct 19, 2026
13.47
13.47
13.47
13.47
13.47
-
Oct 16, 2026
13.41
13.41
13.41
13.41
13.41
-
Oct 15, 2026
13.57
13.57
13.57
13.57
13.57
-
Oct 14, 2026
13.52
13.52
13.52
13.52
13.52
-
Oct 13, 2026
13.68
13.68
13.68
13.68
13.68
-
Oct 12, 2026
13.68
13.68
13.68
13.68
13.68
-
Oct 9, 2026
13.68
13.68
13.68
13.68
13.68
-
Oct 8, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 7, 2026
13.66
13.66
13.66
13.66
13.66
-
Oct 6, 2026
13.70
13.70
13.70
13.70
13.70
-
Oct 5, 2026
13.61
13.61
13.61
13.61
13.61
-
Oct 2, 2026
13.52
13.52
13.52
13.52
13.52
-
Oct 1, 2026
13.42
13.42
13.42
13.42
13.42
-
Sep 30, 2026
13.40
13.40
13.40
13.40
13.40
-
Sep 29, 2026
13.42
13.42
13.42
13.42
13.42
-
Sep 28, 2026
13.44
13.44
13.44
13.44
13.44
-
Sep 25, 2026
13.56
13.56
13.56
13.56
13.56
-
Sep 24, 2026
13.49
13.49
13.49
13.49
13.49
-
Sep 23, 2026
13.52
13.52
13.52
13.52
13.52
-
Sep 22, 2026
13.63
13.63
13.63
13.63
13.63
-
Sep 21, 2026
13.63
13.63
13.63
13.63
13.63
-
Sep 18, 2026
13.42
13.42
13.42
13.42
13.42
-
Sep 17, 2026
13.41
13.41
13.41
13.41
13.41
-
Sep 16, 2026
13.26
13.26
13.26
13.26
13.26
-
Sep 15, 2026
13.31
13.31
13.31
13.31
13.31
-
Sep 14, 2026
13.38
13.38
13.38
13.38
13.38
-
Sep 11, 2026
13.45
13.45
13.45
13.45
13.45
-
Sep 10, 2026
0.429
Distribution
Fund distributions shown include income and capital gains
Sep 10, 2026
13.33
13.33
13.33
13.33
13.33
-
Sep 9, 2026
13.85
13.85
13.85
13.85
13.42
-
Sep 8, 2026
13.93
13.93
13.93
13.93
13.50
-
Sep 4, 2026
14.01
14.01
14.01
14.01
13.58
-
Sep 3, 2026
14.06
14.06
14.06
14.06
13.62
-
Sep 2, 2026
13.90
13.90
13.90
13.90
13.47
-
Sep 1, 2026
13.84
13.84
13.84
13.84
13.41
-
Aug 31, 2026
13.94
13.94
13.94
13.94
13.51
-
Aug 28, 2026
13.98
13.98
13.98
13.98
13.55
-
Aug 27, 2026
14.02
14.02
14.02
14.02
13.59
-
Aug 26, 2026
13.92
13.92
13.92
13.92
13.49
-
Aug 25, 2026
13.93
13.93
13.93
13.93
13.50
-
Aug 24, 2026
13.88
13.88
13.88
13.88
13.45
-
Aug 21, 2026
13.92
13.92
13.92
13.92
13.49
-
Aug 20, 2026
13.87
13.87
13.87
13.87
13.44
-
Aug 19, 2026
13.98
13.98
13.98
13.98
13.55
-
Aug 18, 2026
13.96
13.96
13.96
13.96
13.53
-
Aug 17, 2026
14.06
14.06
14.06
14.06
13.62
-
Aug 14, 2026
14.13
14.13
14.13
14.13
13.69
-
Aug 13, 2026
14.16
14.16
14.16
14.16
13.72
-
Aug 12, 2026
14.06
14.06
14.06
14.06
13.62
-
Aug 11, 2026
14.02
14.02
14.02
14.02
13.59
-
Aug 10, 2026
14.07
14.07
14.07
14.07
13.63
-
Aug 7, 2026
14.07
14.07
14.07
14.07
13.63
-
Aug 6, 2026
13.98
13.98
13.98
13.98
13.55
-
Aug 5, 2026
14.01
14.01
14.01
14.01
13.58
-
Aug 4, 2026
14.04
14.04
14.04
14.04
13.61
-
Aug 3, 2026
13.79
13.79
13.79
13.79
13.36
-
Jul 31, 2026
13.57
13.57
13.57
13.57
13.15
-
Jul 30, 2026
13.49
13.49
13.49
13.49
13.07
-
Jul 29, 2026
13.26
13.26
13.26
13.26
12.85
-
Jul 28, 2026
13.46
13.46
13.46
13.46
13.04
-
Jul 27, 2026
13.42
13.42
13.42
13.42
13.00
-
Jul 24, 2026
13.42
13.42
13.42
13.42
13.00
-
Jul 23, 2026
13.41
13.41
13.41
13.41
12.99
-
Jul 22, 2026
13.58
13.58
13.58
13.58
13.16
-
Jul 21, 2026
13.60
13.60
13.60
13.60
13.18
-
Jul 20, 2026
13.49
13.49
13.49
13.49
13.07
-
Jul 17, 2026
13.51
13.51
13.51
13.51
13.09
-
Jul 16, 2026
13.65
13.65
13.65
13.65
13.23
-
Jul 15, 2026
13.72
13.72
13.72
13.72
13.30
-
Jul 14, 2026
13.67
13.67
13.67
13.67
13.25
-
Jul 13, 2026
13.62
13.62
13.62
13.62
13.20
-
Jul 10, 2026
13.73
13.73
13.73
13.73
13.30
-
Jul 9, 2026
13.67
13.67
13.67
13.67
13.25
-
Jul 8, 2026
13.55
13.55
13.55
13.55
13.13
-
Jul 7, 2026
13.60
13.60
13.60
13.60
13.18
-
Jul 6, 2026
13.68
13.68
13.68
13.68
13.26
-
Jul 2, 2026
13.55
13.55
13.55
13.55
13.13
-
Jul 1, 2026
13.57
13.57
13.57
13.57
13.15
-
Jun 30, 2026
13.58
13.58
13.58
13.58
13.16
-
Jun 29, 2026
13.49
13.49
13.49
13.49
13.07
-
Jun 26, 2026
13.30
13.30
13.30
13.30
12.89
-
Jun 25, 2026
13.34
13.34
13.34
13.34
12.93
-
Jun 24, 2026
13.34
13.34
13.34
13.34
12.93
-
Jun 23, 2026
13.36
13.36
13.36
13.36
12.95
-
Jun 22, 2026
13.55
13.55
13.55
13.55
13.13
-
Jun 18, 2026
13.60
13.60
13.60
13.60
13.18
-
Jun 17, 2026
13.46
13.46
13.46
13.46
13.04
-
Jun 16, 2026
13.62
13.62
13.62
13.62
13.20
-
Jun 15, 2026
13.69
13.69
13.69
13.69
13.27
-
Jun 12, 2026
13.46
13.46
13.46
13.46
13.04
-
Jun 11, 2026
0.295
Distribution
Fund distributions shown include income and capital gains
Jun 11, 2026
13.37
13.37
13.37
13.37
12.96
-
Jun 10, 2026
13.45
13.45
13.45
13.45
12.75
-
Jun 9, 2026
13.66
13.66
13.66
13.66
12.95
-
Jun 8, 2026
13.70
13.70
13.70
13.70
12.98
-
Jun 5, 2026
13.67
13.67
13.67
13.67
12.96
-
Jun 4, 2026
14.03
14.03
14.03
14.03
13.30
-
Jun 3, 2026
13.97
13.97
13.97
13.97
13.24
-
Jun 2, 2026
14.07
14.07
14.07
14.07
13.34
-
Jun 1, 2026
14.05
14.05
14.05
14.05
13.32
-
May 29, 2026
14.02
14.02
14.02
14.02
13.29
-
May 28, 2026
13.98
13.98
13.98
13.98
13.25
-
May 27, 2026
13.90
13.90
13.90
13.90
13.17
-
May 26, 2026
13.90
13.90
13.90
13.90
13.17
-
May 22, 2026
13.81
13.81
13.81
13.81
13.09
-
May 21, 2026
13.75
13.75
13.75
13.75
13.03
-
May 20, 2026
13.72
13.72
13.72
13.72
13.00
-
May 19, 2026
13.58
13.58
13.58
13.58
12.87
-
May 18, 2026
13.67
13.67
13.67
13.67
12.96
-
May 15, 2026
13.68
13.68
13.68
13.68
12.97
-
May 14, 2026
13.85
13.85
13.85
13.85
13.13
-
May 13, 2026
13.73
13.73
13.73
13.73
13.01
-
May 12, 2026
13.65
13.65
13.65
13.65
12.94
-
May 11, 2026
13.68
13.68
13.68
13.68
12.97
-
May 8, 2026
13.64
13.64
13.64
13.64
12.93
-
May 7, 2026
13.54
13.54
13.54
13.54
12.83
-
May 6, 2026
13.58
13.58
13.58
13.58
12.87
-
May 5, 2026
13.39
13.39
13.39
13.39
12.69
-
May 4, 2026
13.28
13.28
13.28
13.28
12.59
-
May 1, 2026
13.33
13.33
13.33
13.33
12.63
-
Apr 30, 2026
13.29
13.29
13.29
13.29
12.60
-
Apr 29, 2026
13.15
13.15
13.15
13.15
12.46
-
Apr 28, 2026
13.15
13.15
13.15
13.15
12.46
-
Apr 27, 2026
13.22
13.22
13.22
13.22
12.53
-
Apr 24, 2026
13.19
13.19
13.19
13.19
12.50
-
Apr 23, 2026
13.09
13.09
13.09
13.09
12.41
-
Apr 22, 2026
13.14
13.14
13.14
13.14
12.45
-
Apr 21, 2026
13.01
13.01
13.01
13.01
12.33
-
Apr 20, 2026
13.09
13.09
13.09
13.09
12.41
-
Apr 17, 2026
13.12
13.12
13.12
13.12
12.43
-
Apr 16, 2026
12.97
12.97
12.97
12.97
12.29
-
Apr 15, 2026
12.93
12.93
12.93
12.93
12.25
-
Apr 14, 2026
12.83
12.83
12.83
12.83
12.16
-
Apr 13, 2026
12.67
12.67
12.67
12.67
12.01
-
Apr 10, 2026
12.55
12.55
12.55
12.55
11.89
-
Apr 9, 2026
12.56
12.56
12.56
12.56
11.90
-
Apr 8, 2026
12.49
12.49
12.49
12.49
11.84
-
Apr 7, 2026
12.16
12.16
12.16
12.16
11.52
-
Apr 6, 2026
12.16
12.16
12.16
12.16
11.52
-
Apr 2, 2026
12.10
12.10
12.10
12.10
11.47
-
Apr 1, 2026
12.09
12.09
12.09
12.09
11.46
-
Mar 31, 2026
11.99
11.99
11.99
11.99
11.36
-
Mar 30, 2026
11.64
11.64
11.64
11.64
11.03
-
Mar 27, 2026
11.68
11.68
11.68
11.68
11.07
-
Mar 26, 2026
11.88
11.88
11.88
11.88
11.26
-
Mar 25, 2026
12.10
12.10
12.10
12.10
11.47
-
Mar 24, 2026
12.03
12.03
12.03
12.03
11.40
-
Mar 23, 2026
12.08
12.08
12.08
12.08
11.45
-
Mar 20, 2026
11.94
11.94
11.94
11.94
11.32
-
Mar 19, 2026
12.13
12.13
12.13
12.13
11.50
-
Mar 18, 2026
12.17
12.17
12.17
12.17
11.53
-
Mar 17, 2026
12.34
12.34
12.34
12.34
11.70
-
Mar 16, 2026
12.31
12.31
12.31
12.31
11.67
-
Mar 13, 2026
12.18
12.18
12.18
12.18
11.54
-
Mar 12, 2026
0.128
Distribution
Fund distributions shown include income and capital gains
Mar 12, 2026
12.26
12.26
12.26
12.26
11.62
-
Mar 11, 2026
12.58
12.58
12.58
12.58
11.80
-
Mar 10, 2026
12.60
12.60
12.60
12.60
11.82
-
Mar 9, 2026
12.61
12.61
12.61
12.61
11.83
-
Mar 6, 2026
12.52
12.52
12.52
12.52
11.75
-
Mar 5, 2026
12.69
12.69
12.69
12.69
11.90
-
Mar 4, 2026
12.76
12.76
12.76
12.76
11.97
-
Mar 3, 2026
12.66
12.66
12.66
12.66
11.88
-
Mar 2, 2026
12.79
12.79
12.79
12.79
12.00
-
Feb 27, 2026
12.79
12.79
12.79
12.79
12.00
-
Feb 26, 2026
12.85
12.85
12.85
12.85
12.05
-
Feb 25, 2026
12.92
12.92
12.92
12.92
12.12
-
Feb 24, 2026
12.81
12.81
12.81
12.81
12.02
-
Feb 23, 2026
12.72
12.72
12.72
12.72
11.93
-
Feb 20, 2026
12.85
12.85
12.85
12.85
12.05
-
Feb 19, 2026
12.76
12.76
12.76
12.76
11.97
-
Feb 18, 2026
12.80
12.80
12.80
12.80
12.01
-
Feb 17, 2026
12.73
12.73
12.73
12.73
11.94
-
Feb 13, 2026
12.71
12.71
12.71
12.71
11.92
-
Feb 12, 2026
12.70
12.70
12.70
12.70
11.91
-
Feb 11, 2026
12.91
12.91
12.91
12.91
12.11
-
Feb 10, 2026
12.91
12.91
12.91
12.91
12.11
-
Feb 9, 2026
12.95
12.95
12.95
12.95
12.15
-
Feb 6, 2026
12.89
12.89
12.89
12.89
12.09
-
Feb 5, 2026
12.64
12.64
12.64
12.64
11.86
-
Feb 4, 2026
12.80
12.80
12.80
12.80
12.01
-
Feb 3, 2026
12.86
12.86
12.86
12.86
12.06
-
Feb 2, 2026
12.97
12.97
12.97
12.97
12.17
-
Jan 30, 2026
12.90
12.90
12.90
12.90
12.10
-
Jan 29, 2026
12.95
12.95
12.95
12.95
12.15
-
Jan 28, 2026
12.97
12.97
12.97
12.97
12.17
-
Jan 27, 2026
12.97
12.97
12.97
12.97
12.17
-
Jan 26, 2026
12.92
12.92
12.92
12.92
12.12
-
Jan 23, 2026
12.85
12.85
12.85
12.85
12.05
-
Jan 22, 2026
12.85
12.85
12.85
12.85
12.05
-
Jan 21, 2026
12.78
12.78
12.78
12.78
11.99
-
Jan 20, 2026
12.63
12.63
12.63
12.63
11.85
-
Jan 16, 2026
12.90
12.90
12.90
12.90
12.10
-
Jan 15, 2026
12.91
12.91
12.91
12.91
12.11
-
Jan 14, 2026
12.87
12.87
12.87
12.87
12.07
-
Jan 13, 2026
12.94
12.94
12.94
12.94
12.14
-
Jan 12, 2026
12.96
12.96
12.96
12.96
12.16
-
Jan 9, 2026
12.94
12.94
12.94
12.94
12.14
-
Jan 8, 2026
12.86
12.86
12.86
12.86
12.06
-
Jan 7, 2026
12.86
12.86
12.86
12.86
12.06
-
Jan 6, 2026
12.90
12.90
12.90
12.90
12.10
-
Jan 5, 2026
12.82
12.82
12.82
12.82
12.03
-
Jan 2, 2026
12.74
12.74
12.74
12.74
11.95
-
Dec 31, 2025
12.71
12.71
12.71
12.71
11.92
-
Dec 30, 2025
12.80
12.80
12.80
12.80
12.01
-
Dec 29, 2025
12.81
12.81
12.81
12.81
12.02
-
Dec 26, 2025
0.765
Distribution
Fund distributions shown include income and capital gains
Dec 26, 2025
12.86
12.86
12.86
12.86
12.06
-
Dec 24, 2025
13.63
13.63
13.63
13.63
12.07
-
Dec 23, 2025
13.59
13.59
13.59
13.59
12.03
-
Dec 22, 2025
13.52
13.52
13.52
13.52
11.97
-
Dec 19, 2025
13.43
13.43
13.43
13.43
11.89
-
Dec 18, 2025
13.32
13.32
13.32
13.32
11.79
-
Dec 17, 2025
13.22
13.22
13.22
13.22
11.71
-
Dec 16, 2025
13.37
13.37
13.37
13.37
11.84
-
Dec 15, 2025
13.40
13.40
13.40
13.40
11.87
-
Dec 12, 2025
13.42
13.42
13.42
13.42
11.88
-
Dec 11, 2025
13.56
13.56
13.56
13.56
12.01
-
Dec 10, 2025
1.266
Distribution
Fund distributions shown include income and capital gains
Dec 10, 2025
13.52
13.52
13.52
13.52
11.97
-
Dec 9, 2025
14.69
14.69
14.69
14.69
11.89
-
Dec 8, 2025
14.70
14.70
14.70
14.70
11.89
-
Dec 5, 2025
14.75
14.75
14.75
14.75
11.94
-
Dec 4, 2025
14.72
14.72
14.72
14.72
11.91
-
Dec 3, 2025
14.71
14.71
14.71
14.71
11.90
-
Dec 2, 2025
14.66
14.66
14.66
14.66
11.86
-
Dec 1, 2025
14.63
14.63
14.63
14.63
11.84
-
Nov 28, 2025
14.71
14.71
14.71
14.71
11.90
-
Nov 26, 2025
14.62
14.62
14.62
14.62
11.83
-
Nov 25, 2025
14.53
14.53
14.53
14.53
11.76
-
Nov 24, 2025
14.39
14.39
14.39
14.39
11.64
-
Nov 21, 2025
14.17
14.17
14.17
14.17
11.47
-
Nov 20, 2025
14.03
14.03
14.03
14.03
11.35
-
Nov 19, 2025
14.26
14.26
14.26
14.26
11.54
-
Nov 18, 2025
14.20
14.20
14.20
14.20
11.49
-
Nov 17, 2025
14.32
14.32
14.32
14.32
11.59
-
Nov 14, 2025
14.46
14.46
14.46
14.46
11.70
-
Nov 13, 2025
14.46
14.46
14.46
14.46
11.70
-
Nov 12, 2025
14.71
14.71
14.71
14.71
11.90
-
Nov 11, 2025
14.70
14.70
14.70
14.70
11.89
-
Nov 10, 2025
14.67
14.67
14.67
14.67
11.87
-
Nov 7, 2025
14.44
14.44
14.44
14.44
11.68
-
Nov 6, 2025
14.43
14.43
14.43
14.43
11.68
-
Nov 5, 2025
14.60
14.60
14.60
14.60
11.81
-
Nov 4, 2025
14.54
14.54
14.54
14.54
11.77
-
Nov 3, 2025
14.71
14.71
14.71
14.71
11.90
-
