Canada markets closed

PIMCO Long-Term U.S. Government Fund (PGOVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
13.89-0.07 (-0.50%)
At close: 08:06AM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 2024------
May 08, 202413.8913.8913.8913.8913.89-
May 07, 202413.9613.9613.9613.9613.96-
May 06, 202413.8913.8913.8913.8913.89-
May 03, 202413.8413.8413.8413.8413.84-
May 02, 202413.7213.7213.7213.7213.72-
May 01, 202413.6513.6513.6513.6513.65-
Apr 30, 202413.5613.5613.5613.5613.56-
Apr 29, 202413.6713.6713.6713.6713.67-
Apr 26, 202413.5713.5713.5713.5713.57-
Apr 25, 202413.5013.5013.5013.5013.50-
Apr 24, 202413.5913.5913.5913.5913.59-
Apr 23, 202413.6713.6713.6713.6713.67-
Apr 22, 202413.6613.6613.6613.6613.66-
Apr 19, 202413.6813.6813.6813.6813.68-
Apr 18, 202413.6413.6413.6413.6413.64-
Apr 17, 202413.7213.7213.7213.7213.72-
Apr 16, 202413.5813.5813.5813.5813.58-
Apr 15, 202413.6613.6613.6613.6613.66-
Apr 12, 202413.8613.8613.8613.8613.86-
Apr 11, 202413.7913.7913.7913.7913.79-
Apr 10, 202413.8513.8513.8513.8513.85-
Apr 09, 202414.1614.1614.1614.1614.16-
Apr 08, 202414.0414.0414.0414.0414.04-
Apr 05, 202414.0514.0514.0514.0514.05-
Apr 04, 202414.2314.2314.2314.2314.23-
Apr 03, 202414.1414.1414.1414.1414.14-
Apr 02, 202414.1514.1514.1514.1514.15-
Apr 01, 202414.2114.2114.2114.2114.21-
Mar 28, 202414.4714.4714.4714.4714.47-
Mar 27, 202414.4714.4714.4714.4714.47-
Mar 26, 202414.3614.3614.3614.3614.36-
Mar 25, 202414.3214.3214.3214.3214.32-
Mar 22, 202414.3914.3914.3914.3914.39-
Mar 21, 202414.2614.2614.2614.2614.26-
Mar 20, 202414.2314.2314.2314.2314.23-
Mar 19, 202414.2214.2214.2214.2214.22-
Mar 18, 202414.1714.1714.1714.1714.17-
Mar 15, 202414.2214.2214.2214.2214.22-
Mar 14, 202414.2314.2314.2314.2314.23-
Mar 13, 202414.4414.4414.4414.4414.44-
Mar 12, 202414.5014.5014.5014.5014.50-
Mar 11, 202414.6214.6214.6214.6214.62-
Mar 08, 202414.6314.6314.6314.6314.63-
Mar 07, 202414.6414.6414.6414.6414.64-
Mar 06, 202414.6414.6414.6414.6414.64-
Mar 05, 202414.5614.5614.5614.5614.56-
Mar 04, 202414.3814.3814.3814.3814.38-
Mar 01, 202414.4314.4314.4314.4314.43-
Feb 29, 202414.3314.3314.3314.3314.33-
Feb 28, 202414.2614.2614.2614.2614.26-
Feb 27, 202414.1814.1814.1814.1814.18-
Feb 26, 202414.2714.2714.2714.2714.27-
Feb 23, 202414.3014.3014.3014.3014.30-
Feb 22, 202414.1514.1514.1514.1514.15-
Feb 21, 202414.1014.1014.1014.1014.10-
Feb 20, 202414.2014.2014.2014.2014.20-
Feb 16, 202414.1814.1814.1814.1814.18-
Feb 15, 202414.2614.2614.2614.2614.26-
Feb 14, 202414.1914.1914.1914.1914.19-
Feb 13, 202414.1314.1314.1314.1314.13-
Feb 12, 202414.3614.3614.3614.3614.36-
Feb 09, 202414.3414.3414.3414.3414.34-
Feb 08, 202414.3714.3714.3714.3714.37-
Feb 07, 202414.4614.4614.4614.4614.46-
Feb 06, 202414.5214.5214.5214.5214.52-
Feb 05, 202414.4014.4014.4014.4014.40-
Feb 02, 202414.6614.6614.6614.6614.66-
Feb 01, 202414.9514.9514.9514.9514.95-
Jan 31, 202414.7114.7114.7114.7114.71-
Jan 30, 202414.5814.5814.5814.5814.58-
Jan 29, 202414.4614.4614.4614.4614.46-
Jan 26, 202414.3114.3114.3114.3114.31-
Jan 25, 202414.3514.3514.3514.3514.35-
Jan 24, 202414.2714.2714.2714.2714.27-
Jan 23, 202414.3514.3514.3514.3514.35-
Jan 22, 202414.4414.4414.4414.4414.44-
Jan 19, 202414.3714.3714.3714.3714.37-
Jan 18, 202414.3314.3314.3314.3314.33-
Jan 17, 202414.4414.4414.4414.4414.44-
Jan 16, 202414.4814.4814.4814.4814.48-
Jan 12, 202414.7114.7114.7114.7114.71-
Jan 11, 202414.7114.7114.7114.7114.71-
Jan 10, 202414.6414.6414.6414.6414.64-
Jan 09, 202414.7114.7114.7114.7114.71-
Jan 08, 202414.7814.7814.7814.7814.78-
Jan 05, 202414.6514.6514.6514.6514.65-
Jan 04, 202414.7714.7714.7714.7714.77-
Jan 03, 202414.9814.9814.9814.9814.98-
Jan 02, 202414.9214.9214.9214.9214.92-
Dec 29, 202314.9814.9814.9814.9814.98-
Dec 28, 202315.1215.1215.1215.1215.12-
Dec 27, 202315.2215.2215.2215.2215.22-
Dec 26, 202314.9714.9714.9714.9714.97-
Dec 22, 202314.9314.9314.9314.9314.93-
Dec 21, 202314.9914.9914.9914.9914.99-
Dec 20, 202315.0715.0715.0715.0715.07-
Dec 19, 202314.9614.9614.9614.9614.96-
Dec 18, 202314.9014.9014.9014.9014.90-
Dec 15, 202315.0015.0015.0015.0015.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...