Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.917 2.924 2.856 2.924 196,628 +0.10(+3.70%)
Oct 30, 2008 2.834 2.902 2.736 2.820 207,833 +0.16(+5.96%)
Oct 29, 2008 2.516 2.661 2.439 2.661 327,732 +0.30(+12.88%)
Oct 28, 2008 2.380 2.391 2.253 2.357 284,310 -0.03(-1.42%)
Oct 27, 2008 2.380 2.455 2.353 2.391 230,516 -0.18(-6.97%)
Oct 24, 2008 2.630 2.664 2.496 2.571 98,252 -0.12(-4.63%)
Oct 23, 2008 2.720 2.752 2.614 2.695 136,212 +0.03(+1.11%)
Oct 22, 2008 2.698 2.698 2.530 2.666 194,272 -0.10(-3.53%)
Oct 21, 2008 2.936 2.936 2.722 2.763 406,958 -0.16(-5.50%)
Oct 20, 2008 3.285 3.013 2.811 2.924 186,786 +0.12(+4.12%)
Oct 17, 2008 2.584 2.809 2.507 2.809 381,177 +0.15(+5.45%)
Oct 16, 2008 2.509 2.700 2.407 2.664 243,843 +0.16(+6.33%)
Oct 15, 2008 2.788 2.788 2.473 2.505 194,175 -0.33(-11.60%)
Oct 14, 2008 2.775 2.945 2.738 2.834 420,135 +0.17(+6.38%)
Oct 13, 2008 2.178 2.754 2.153 2.664 676,044 +0.58(+27.86%)
Oct 10, 2008 2.072 2.131 1.927 2.083 628,352 -0.18(-8.10%)
Oct 09, 2008 2.496 2.509 2.267 2.267 376,143 -0.21(-8.43%)
Oct 08, 2008 3.949 3.949 2.187 2.475 629,975 -0.32(-11.32%)
Oct 07, 2008 2.784 2.902 2.770 2.791 227,314 +0.02(+0.85%)
Oct 06, 2008 3.219 3.219 2.609 2.768 487,264 -0.56(-16.94%)
Oct 03, 2008 3.514 3.514 3.332 3.332 139,362 -0.03(-1.01%)
Oct 02, 2008 3.348 3.400 3.300 3.366 196,226 +0.01(+0.26%)
Oct 01, 2008 3.321 3.357 3.287 3.357 110,944 +0.08(+2.57%)
Sep 30, 2008 3.310 3.332 3.208 3.273 237,614 +0.15(+4.64%)
Sep 29, 2008 3.548 3.563 3.126 3.128 232,603 -0.52(-14.34%)
Sep 26, 2008 3.695 3.695 3.584 3.652 0 +0.02(+0.50%)
Sep 25, 2008 3.568 3.647 3.563 3.634 188,475 +0.04(+1.14%)
Sep 24, 2008 3.484 3.637 3.484 3.593 208,005 +0.07(+1.93%)
Sep 23, 2008 3.586 3.641 3.464 3.525 183,574 -0.08(-2.32%)
Sep 22, 2008 3.752 3.801 3.591 3.609 184,686 -0.08(-2.21%)
Sep 19, 2008 3.389 3.740 3.389 3.690 0 +0.41(+12.59%)
Sep 18, 2008 3.128 3.294 3.038 3.278 505,558 +0.11(+3.51%)
Sep 17, 2008 3.307 3.363 3.058 3.167 626,468 -0.21(-6.24%)
Sep 16, 2008 3.434 3.461 3.314 3.378 449,864 -0.27(-7.45%)
Sep 15, 2008 3.738 3.763 3.602 3.650 450,327 -0.22(-5.57%)
Sep 12, 2008 3.969 3.969 3.840 3.865 200,704 -0.10(-2.40%)
Sep 11, 2008 4.069 4.069 3.926 3.960 185,740 -0.13(-3.21%)
Sep 10, 2008 4.094 4.155 3.987 4.092 216,585 -0.05(-1.15%)
Sep 09, 2008 4.162 4.200 4.080 4.139 132,692 -0.02(-0.44%)
Sep 08, 2008 4.250 4.273 4.151 4.157 127,487 +0.03(+0.66%)
Sep 05, 2008 4.153 4.157 4.103 4.130 0 -0.07(-1.57%)
Sep 04, 2008 4.266 4.266 4.180 4.196 59,572 -0.07(-1.54%)
Sep 03, 2008 4.262 4.318 4.253 4.262 129,300 -0.01(-0.18%)
Sep 02, 2008 4.262 4.280 4.253 4.269 49,929 +0.02(+0.39%)
Aug 29, 2008 4.264 4.277 4.205 4.253 115,615 -0.02(-0.37%)
Aug 28, 2008 4.148 4.268 4.148 4.268 65,377 +0.12(+2.84%)
Aug 27, 2008 4.232 4.232 4.137 4.151 171,888 -0.06(-1.35%)
Aug 26, 2008 4.173 4.212 4.173 4.207 105,367 +0.02(+0.60%)
Aug 25, 2008 4.189 4.205 4.173 4.182 106,823 -0.04(-0.86%)
Aug 22, 2008 4.166 4.271 4.166 4.219 82,626 +0.06(+1.36%)
Aug 21, 2008 4.148 4.198 4.098 4.162 26,133 -0.01(-0.22%)
Aug 20, 2008 4.098 4.171 4.098 4.171 141,383 +0.07(+1.66%)
Aug 19, 2008 4.101 4.114 4.069 4.103 151,035 -0.03(-0.66%)
Aug 18, 2008 4.194 4.203 4.128 4.130 71,377 -0.09(-2.10%)
Aug 15, 2008 4.219 4.221 4.187 4.219 0 +0.00(+0.00%)
Aug 14, 2008 4.221 4.264 4.194 4.219 72,934 -0.01(-0.32%)
Aug 13, 2008 4.264 4.311 4.232 4.232 84,157 -0.06(-1.37%)
Aug 12, 2008 4.316 4.316 4.260 4.291 50,308 -0.01(-0.32%)
Aug 11, 2008 4.357 4.384 4.302 4.305 113,348 -0.04(-0.94%)
Aug 08, 2008 4.323 4.386 4.314 4.345 89,416 +0.03(+0.74%)
Aug 07, 2008 4.357 4.368 4.300 4.314 128,281 -0.10(-2.26%)
Aug 06, 2008 4.361 4.413 4.336 4.413 150,576 +0.06(+1.46%)
Aug 05, 2008 4.296 4.375 4.203 4.350 109,748 +0.07(+1.70%)
Aug 04, 2008 4.305 4.305 4.228 4.277 182,586 -0.02(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.