PIMCO Income Instl (PIMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.97
-0.02 (-0.18%)
At close: Dec 5, 2025
PIMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.18% |
| Dec 4, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% |
| Dec 2, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Dec 1, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% |
| Nov 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.09% |
| Nov 26, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% |
| Nov 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% |
| Nov 24, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.18% |
| Nov 21, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.09% |
| Nov 20, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% |
| Nov 19, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.09% |
| Nov 18, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% |
| Nov 17, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Nov 14, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.27% |
| Nov 13, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.18% |
| Nov 12, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% |
| Nov 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.27% |
| Nov 10, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.09% |
| Nov 7, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Nov 6, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.18% |
| Nov 5, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.18% |
| Nov 4, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.09% |
| Nov 3, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Oct 31, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Oct 30, 2025 | 10.92 | 10.92 | 10.92 | 10.97 | 10.92 | -0.18% |
| Oct 29, 2025 | 10.94 | 10.94 | 10.94 | 10.99 | 10.93 | -0.36% |
| Oct 28, 2025 | 10.98 | 10.98 | 10.98 | 11.03 | 10.97 | 0.09% |
| Oct 27, 2025 | 10.97 | 10.97 | 10.97 | 11.02 | 10.96 | 0.09% |
| Oct 24, 2025 | 10.96 | 10.96 | 10.96 | 11.01 | 10.95 | 0.09% |
| Oct 23, 2025 | 10.95 | 10.95 | 10.95 | 11.00 | 10.94 | -0.09% |
| Oct 22, 2025 | 10.96 | 10.96 | 10.96 | 11.01 | 10.95 | 0.09% |
| Oct 21, 2025 | 10.95 | 10.95 | 10.95 | 11.00 | 10.94 | - |
| Oct 20, 2025 | 10.95 | 10.95 | 10.95 | 11.00 | 10.94 | 0.18% |
| Oct 17, 2025 | 10.93 | 10.93 | 10.93 | 10.98 | 10.92 | 0.09% |
| Oct 16, 2025 | 10.92 | 10.92 | 10.92 | 10.97 | 10.92 | 0.27% |
| Oct 15, 2025 | 10.89 | 10.89 | 10.89 | 10.94 | 10.89 | - |
| Oct 14, 2025 | 10.89 | 10.89 | 10.89 | 10.94 | 10.89 | 0.18% |
| Oct 13, 2025 | 10.87 | 10.87 | 10.87 | 10.92 | 10.87 | 0.18% |
| Oct 10, 2025 | 10.85 | 10.85 | 10.85 | 10.90 | 10.85 | 0.18% |
| Oct 9, 2025 | 10.83 | 10.83 | 10.83 | 10.88 | 10.83 | -0.18% |
| Oct 8, 2025 | 10.85 | 10.85 | 10.85 | 10.90 | 10.85 | 0.09% |
| Oct 7, 2025 | 10.84 | 10.84 | 10.84 | 10.89 | 10.84 | - |
| Oct 6, 2025 | 10.84 | 10.84 | 10.84 | 10.89 | 10.84 | -0.09% |
| Oct 3, 2025 | 10.85 | 10.85 | 10.85 | 10.90 | 10.85 | -0.09% |
| Oct 2, 2025 | 10.86 | 10.86 | 10.86 | 10.91 | 10.86 | 0.09% |
| Oct 1, 2025 | 10.85 | 10.85 | 10.85 | 10.90 | 10.85 | 0.18% |
| Sep 30, 2025 | 10.83 | 10.83 | 10.83 | 10.88 | 10.83 | -0.09% |
| Sep 29, 2025 | 10.78 | 10.78 | 10.78 | 10.89 | 10.78 | 0.18% |
| Sep 26, 2025 | 10.76 | 10.76 | 10.76 | 10.87 | 10.76 | - |
| Sep 25, 2025 | 10.76 | 10.76 | 10.76 | 10.87 | 10.76 | -0.28% |
| Sep 24, 2025 | 10.79 | 10.79 | 10.79 | 10.90 | 10.79 | -0.09% |
| Sep 23, 2025 | 10.80 | 10.80 | 10.80 | 10.91 | 10.80 | 0.09% |
| Sep 22, 2025 | 10.79 | 10.79 | 10.79 | 10.90 | 10.79 | - |
| Sep 19, 2025 | 10.79 | 10.79 | 10.79 | 10.90 | 10.79 | -0.09% |
| Sep 18, 2025 | 10.80 | 10.80 | 10.80 | 10.91 | 10.80 | -0.18% |
| Sep 17, 2025 | 10.82 | 10.82 | 10.82 | 10.93 | 10.82 | -0.18% |
| Sep 16, 2025 | 10.84 | 10.84 | 10.84 | 10.95 | 10.84 | 0.09% |
| Sep 15, 2025 | 10.83 | 10.83 | 10.83 | 10.94 | 10.83 | 0.09% |
| Sep 12, 2025 | 10.82 | 10.82 | 10.82 | 10.93 | 10.82 | -0.09% |
| Sep 11, 2025 | 10.83 | 10.83 | 10.83 | 10.94 | 10.83 | 0.18% |
| Sep 10, 2025 | 10.81 | 10.81 | 10.81 | 10.92 | 10.81 | 0.09% |
| Sep 9, 2025 | 10.80 | 10.80 | 10.80 | 10.91 | 10.80 | -0.18% |
| Sep 8, 2025 | 10.82 | 10.82 | 10.82 | 10.93 | 10.82 | 0.18% |
| Sep 5, 2025 | 10.80 | 10.80 | 10.80 | 10.91 | 10.80 | 0.37% |
| Sep 4, 2025 | 10.76 | 10.76 | 10.76 | 10.87 | 10.76 | 0.28% |
| Sep 3, 2025 | 10.73 | 10.73 | 10.73 | 10.84 | 10.73 | 0.18% |
| Sep 2, 2025 | 10.71 | 10.71 | 10.71 | 10.82 | 10.71 | -0.28% |
| Aug 29, 2025 | 10.74 | 10.74 | 10.74 | 10.85 | 10.74 | -0.09% |
| Aug 28, 2025 | 10.70 | 10.70 | 10.70 | 10.86 | 10.70 | 0.09% |
| Aug 27, 2025 | 10.69 | 10.69 | 10.69 | 10.85 | 10.69 | 0.09% |
| Aug 26, 2025 | 10.68 | 10.68 | 10.68 | 10.84 | 10.68 | 0.18% |
| Aug 25, 2025 | 10.66 | 10.66 | 10.66 | 10.82 | 10.66 | -0.18% |
| Aug 22, 2025 | 10.68 | 10.68 | 10.68 | 10.84 | 10.68 | 0.56% |
| Aug 21, 2025 | 10.62 | 10.62 | 10.62 | 10.78 | 10.62 | -0.19% |
| Aug 20, 2025 | 10.64 | 10.64 | 10.64 | 10.80 | 10.64 | 0.09% |
| Aug 19, 2025 | 10.63 | 10.63 | 10.63 | 10.79 | 10.63 | - |
| Aug 18, 2025 | 10.63 | 10.63 | 10.63 | 10.79 | 10.63 | -0.09% |
| Aug 15, 2025 | 10.64 | 10.64 | 10.64 | 10.80 | 10.64 | -0.18% |
| Aug 14, 2025 | 10.66 | 10.66 | 10.66 | 10.82 | 10.66 | -0.28% |
| Aug 13, 2025 | 10.69 | 10.69 | 10.69 | 10.85 | 10.69 | 0.37% |
| Aug 12, 2025 | 10.65 | 10.65 | 10.65 | 10.81 | 10.65 | 0.09% |
| Aug 11, 2025 | 10.64 | 10.64 | 10.64 | 10.80 | 10.64 | - |
| Aug 8, 2025 | 10.64 | 10.64 | 10.64 | 10.80 | 10.64 | -0.18% |
| Aug 7, 2025 | 10.66 | 10.66 | 10.66 | 10.82 | 10.66 | - |
| Aug 6, 2025 | 10.66 | 10.66 | 10.66 | 10.82 | 10.66 | - |
| Aug 5, 2025 | 10.66 | 10.66 | 10.66 | 10.82 | 10.66 | - |
| Aug 4, 2025 | 10.66 | 10.66 | 10.66 | 10.82 | 10.66 | 0.19% |
| Aug 1, 2025 | 10.64 | 10.64 | 10.64 | 10.80 | 10.64 | 0.65% |
| Jul 31, 2025 | 10.57 | 10.57 | 10.57 | 10.73 | 10.57 | - |
| Jul 30, 2025 | 10.51 | 10.51 | 10.51 | 10.73 | 10.51 | -0.19% |
| Jul 29, 2025 | 10.53 | 10.53 | 10.53 | 10.75 | 10.53 | 0.47% |
| Jul 28, 2025 | 10.49 | 10.49 | 10.49 | 10.70 | 10.48 | -0.19% |
| Jul 25, 2025 | 10.51 | 10.51 | 10.51 | 10.72 | 10.50 | 0.09% |
| Jul 24, 2025 | 10.50 | 10.50 | 10.50 | 10.71 | 10.49 | -0.09% |
| Jul 23, 2025 | 10.51 | 10.51 | 10.51 | 10.72 | 10.50 | -0.19% |
| Jul 22, 2025 | 10.52 | 10.52 | 10.52 | 10.74 | 10.52 | 0.28% |
| Jul 21, 2025 | 10.50 | 10.50 | 10.50 | 10.71 | 10.49 | 0.19% |
| Jul 18, 2025 | 10.48 | 10.48 | 10.48 | 10.69 | 10.48 | 0.19% |
| Jul 17, 2025 | 10.46 | 10.46 | 10.46 | 10.67 | 10.46 | -0.09% |