Stock listing

NASDAQ:PTGAX PIMCO Total Return ESG and Bond Fund Mutual Fund

Follow PIMCO Total Return ESG and Bond Fund into a list and get an email when it puts out news.

Share price · NASDAQ:PTGAX

$7.58 USD +0.01 (+0.1%)

Close on Nov 2, 2026 · Data provided by Twelve Data

Past year -3.9% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $7.58 – $7.58 USDNov 2, 2026
52-week range: $7.38 – $8.00 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:PTGAX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$7.58	+0.01	+0.1%	$7.58	$7.58	$7.58	—
Fri, Oct 30	$7.57	+0.02	+0.3%	$7.57	$7.57	$7.57	—
Thu, Oct 29	$7.55	+0.03	+0.4%	$7.55	$7.55	$7.55	—
Wed, Oct 28	$7.52	-0.02	-0.3%	$7.52	$7.52	$7.52	—
Tue, Oct 27	$7.54	+0.01	+0.1%	$7.54	$7.54	$7.54	—
Mon, Oct 26	$7.53	0.00	0.0%	$7.53	$7.53	$7.53	—
Fri, Oct 23	$7.53	-0.01	-0.1%	$7.53	$7.53	$7.53	—
Thu, Oct 22	$7.54	+0.07	+0.9%	$7.54	$7.54	$7.54	—
Wed, Oct 21	$7.47	0.00	0.0%	$7.47	$7.47	$7.47	—
Tue, Oct 20	$7.47	+0.01	+0.1%	$7.47	$7.47	$7.47	—
Mon, Oct 19	$7.46	-0.03	-0.4%	$7.46	$7.46	$7.46	—
Fri, Oct 16	$7.49	0.00	0.0%	$7.49	$7.49	$7.49	—
Thu, Oct 15	$7.49	+0.05	+0.7%	$7.49	$7.49	$7.49	—
Wed, Oct 14	$7.44	+0.01	+0.1%	$7.44	$7.44	$7.44	—
Tue, Oct 13	$7.43	+0.01	+0.1%	$7.43	$7.43	$7.43	—
Mon, Oct 12	$7.42	0.00	0.0%	$7.42	$7.42	$7.42	—
Fri, Oct 9	$7.42	0.00	0.0%	$7.42	$7.42	$7.42	—
Thu, Oct 8	$7.42	+0.02	+0.3%	$7.42	$7.42	$7.42	—
Wed, Oct 7	$7.40	0.00	0.0%	$7.40	$7.40	$7.40	—
Tue, Oct 6	$7.40	+0.02	+0.3%	$7.40	$7.40	$7.40	—
Mon, Oct 5	$7.38	-0.01	-0.1%	$7.38	$7.38	$7.38	—
Fri, Oct 2	$7.39	-0.02	-0.3%	$7.39	$7.39	$7.39	—
Thu, Oct 1	$7.41	+0.02	+0.3%	$7.41	$7.41	$7.41	—
Wed, Sep 30	$7.39	-0.01	-0.1%	$7.39	$7.39	$7.39	—
Tue, Sep 29	$7.40	-0.01	-0.1%	$7.40	$7.40	$7.40	—
Mon, Sep 28	$7.41	-0.05	-0.7%	$7.41	$7.41	$7.41	—
Fri, Sep 25	$7.46	+0.03	+0.4%	$7.46	$7.46	$7.46	—
Thu, Sep 24	$7.43	-0.05	-0.7%	$7.43	$7.43	$7.43	—
Wed, Sep 23	$7.48	-0.08	-1.1%	$7.48	$7.48	$7.48	—
Tue, Sep 22	$7.56	0.00	0.0%	$7.56	$7.56	$7.56	—
Mon, Sep 21	$7.56	+0.03	+0.4%	$7.56	$7.56	$7.56	—
Fri, Sep 18	$7.53	-0.04	-0.5%	$7.53	$7.53	$7.53	—
Thu, Sep 17	$7.57	+0.04	+0.5%	$7.57	$7.57	$7.57	—
Wed, Sep 16	$7.53	0.00	0.0%	$7.53	$7.53	$7.53	—
Tue, Sep 15	$7.53	-0.01	-0.1%	$7.53	$7.53	$7.53	—
Mon, Sep 14	$7.54	-0.01	-0.1%	$7.54	$7.54	$7.54	—
Fri, Sep 11	$7.55	-0.01	-0.1%	$7.55	$7.55	$7.55	—
Thu, Sep 10	$7.56	-0.07	-0.9%	$7.56	$7.56	$7.56	—
Wed, Sep 9	$7.63	-0.02	-0.3%	$7.63	$7.63	$7.63	—
Tue, Sep 8	$7.65	-0.01	-0.1%	$7.65	$7.65	$7.65	—
Fri, Sep 4	$7.66	0.00	0.0%	$7.66	$7.66	$7.66	—
Thu, Sep 3	$7.66	+0.01	+0.1%	$7.66	$7.66	$7.66	—
Wed, Sep 2	$7.65	+0.01	+0.1%	$7.65	$7.65	$7.65	—
Tue, Sep 1	$7.64	-0.02	-0.3%	$7.64	$7.64	$7.64	—
Mon, Aug 31	$7.66	-0.01	-0.1%	$7.66	$7.66	$7.66	—
Fri, Aug 28	$7.67	-0.03	-0.4%	$7.67	$7.67	$7.67	—
Thu, Aug 27	$7.70	-0.01	-0.1%	$7.70	$7.70	$7.70	—
Wed, Aug 26	$7.71	-0.01	-0.1%	$7.71	$7.71	$7.71	—
Tue, Aug 25	$7.72	+0.03	+0.4%	$7.72	$7.72	$7.72	—
Mon, Aug 24	$7.69	+0.02	+0.3%	$7.69	$7.69	$7.69	—
Fri, Aug 21	$7.67	-0.02	-0.3%	$7.67	$7.67	$7.67	—
Thu, Aug 20	$7.69	-0.02	-0.3%	$7.69	$7.69	$7.69	—
Wed, Aug 19	$7.71	+0.04	+0.5%	$7.71	$7.71	$7.71	—
Tue, Aug 18	$7.67	0.00	0.0%	$7.67	$7.67	$7.67	—
Mon, Aug 17	$7.67	-0.02	-0.3%	$7.67	$7.67	$7.67	—
Fri, Aug 14	$7.69	-0.02	-0.3%	$7.69	$7.69	$7.69	—
Thu, Aug 13	$7.71	+0.03	+0.4%	$7.71	$7.71	$7.71	—
Wed, Aug 12	$7.68	+0.01	+0.1%	$7.68	$7.68	$7.68	—
Tue, Aug 11	$7.67	0.00	0.0%	$7.67	$7.67	$7.67	—
Mon, Aug 10	$7.67	-0.03	-0.4%	$7.67	$7.67	$7.67	—
Fri, Aug 7	$7.70	+0.02	+0.3%	$7.70	$7.70	$7.70	—
Thu, Aug 6	$7.68	-0.03	-0.4%	$7.68	$7.68	$7.68	—
Wed, Aug 5	$7.71	0.00	0.0%	$7.71	$7.71	$7.71	—
Tue, Aug 4	$7.71	+0.03	+0.4%	$7.71	$7.71	$7.71	—
Mon, Aug 3	$7.68	+0.03	+0.4%	$7.68	$7.68	$7.68	—

Ticker: NASDAQ:PTGAX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

PIMCO Total Return ESG and Bond Fund on 6ix

What it is: Mutual fund