PIMCO Income R PONRX
10.34 USD -0.02 (-0.19%)
Regular-session close
Day range unavailable
10.28 52-week range 11.10
- YTD
- -5.91%
- 1 year
- -5.74%
PONRX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | -0.08 | -0.77% |
| Nov 11, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | -0.01 | -0.10% |
| Nov 10, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | -0.09 | -0.85% |
| Nov 9, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | +0.01 | +0.09% |
| Nov 6, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | -0.02 | -0.19% |
| Nov 5, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | +0.03 | +0.29% |
| Nov 4, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | +0.05 | +0.48% |
| Nov 3, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | -0.03 | -0.29% |
| Nov 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | +0.02 | +0.19% |
| Oct 30, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | +0.02 | +0.19% |
| Oct 29, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | +0.03 | +0.29% |
| Oct 28, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | -0.01 | -0.10% |
| Oct 27, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | +0.01 | +0.10% |
| Oct 26, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | -0.03 | -0.29% |
| Oct 23, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | -0.01 | -0.10% |
| Oct 22, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | +0.08 | +0.77% |
| Oct 21, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00 | 0.00% |
| Oct 20, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | +0.01 | +0.10% |
| Oct 19, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | -0.03 | -0.29% |
| Oct 16, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | -0.01 | -0.10% |
| Oct 15, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | +0.06 | +0.58% |
| Oct 14, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | +0.01 | +0.10% |
| Oct 13, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | +0.01 | +0.10% |
| Oct 12, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 0.00 | 0.00% |
| Oct 9, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | +0.01 | +0.10% |
| Oct 8, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | +0.03 | +0.29% |
| Oct 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | -0.01 | -0.10% |
| Oct 6, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | +0.03 | +0.29% |
| Oct 5, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 0.00 | 0.00% |
| Oct 2, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | -0.02 | -0.19% |
| Oct 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | +0.01 | +0.10% |
| Sep 30, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | -0.02 | -0.19% |
| Sep 29, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 0.00 | 0.00% |
| Sep 28, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | -0.07 | -0.67% |
| Sep 25, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | +0.03 | +0.29% |
| Sep 24, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | -0.08 | -0.77% |
| Sep 23, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | -0.11 | -1.04% |
| Sep 22, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 0.00 | 0.00% |
| Sep 21, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | +0.03 | +0.29% |
| Sep 18, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | -0.05 | -0.47% |
| Sep 17, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | +0.06 | +0.57% |
| Sep 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | -0.01 | -0.10% |
| Sep 15, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | -0.01 | -0.10% |
| Sep 14, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | -0.03 | -0.28% |
| Sep 11, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | -0.02 | -0.19% |
| Sep 10, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | -0.09 | -0.84% |
| Sep 9, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | -0.04 | -0.37% |
| Sep 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% |
| Sep 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | -0.01 | -0.09% |
| Sep 3, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | +0.04 | +0.37% |
| Sep 2, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | +0.01 | +0.09% |
| Sep 1, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | -0.03 | -0.28% |
| Aug 31, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | -0.02 | -0.19% |
| Aug 28, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | -0.05 | -0.46% |
| Aug 27, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | -0.01 | -0.09% |
| Aug 26, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | -0.02 | -0.19% |
| Aug 25, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | +0.05 | +0.47% |
| Aug 24, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | +0.01 | +0.09% |
| Aug 21, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | -0.01 | -0.09% |
| Aug 20, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | -0.03 | -0.28% |
| Aug 19, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | +0.05 | +0.47% |
| Aug 18, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | -0.01 | -0.09% |
| Aug 17, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | -0.02 | -0.19% |
| Aug 14, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | -0.03 | -0.28% |
| Aug 13, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | +0.04 | +0.37% |
65 days, newest first. Daily bars as drawn on the PONRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.