PIMCO Long-Term US Government Instl (PGOVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 26 Sept 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 25 Sept 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 24 Sept 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 23 Sept 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 20 Sept 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 19 Sept 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 18 Sept 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 17 Sept 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 16 Sept 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 13 Sept 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 12 Sept 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 11 Sept 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 10 Sept 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 09 Sept 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 06 Sept 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 05 Sept 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 04 Sept 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 03 Sept 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 30 Aug 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 29 Aug 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 28 Aug 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 27 Aug 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 26 Aug 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 23 Aug 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 22 Aug 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 21 Aug 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 20 Aug 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 19 Aug 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 16 Aug 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 15 Aug 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 14 Aug 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 13 Aug 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 12 Aug 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 09 Aug 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 08 Aug 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 07 Aug 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 06 Aug 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 05 Aug 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 02 Aug 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 01 Aug 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 31 July 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 30 July 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 29 July 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 26 July 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 25 July 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 24 July 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 23 July 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 22 July 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 19 July 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 18 July 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 17 July 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 16 July 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 15 July 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 12 July 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 11 July 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 10 July 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 09 July 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 08 July 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 05 July 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 03 July 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 02 July 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 01 July 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 28 June 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 27 June 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 26 June 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 25 June 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 24 June 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 21 June 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 20 June 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 18 June 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 17 June 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 14 June 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 13 June 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 12 June 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 11 June 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 10 June 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 07 June 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 06 June 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 05 June 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 04 June 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 03 June 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 31 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 30 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 29 May 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 28 May 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 24 May 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 23 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 22 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 21 May 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 20 May 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 17 May 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 16 May 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 15 May 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 14 May 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 13 May 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 10 May 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 09 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 08 May 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 07 May 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.