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 )

7.480 -0.090 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2020 5.386 5.386 5.344 5.379 33,933 -0.01(-0.26%)
Oct 29, 2020 5.337 5.393 5.282 5.393 62,525 +0.06(+1.03%)
Oct 28, 2020 5.489 5.489 5.296 5.337 164,497 -0.18(-3.25%)
Oct 27, 2020 5.517 5.544 5.517 5.517 64,584 +0.02(+0.38%)
Oct 26, 2020 5.655 5.682 5.434 5.496 276,140 -0.18(-3.16%)
Oct 23, 2020 5.655 5.710 5.655 5.675 23,057 -0.01(-0.12%)
Oct 22, 2020 5.655 5.710 5.655 5.682 53,969 +0.00(+0.00%)
Oct 21, 2020 5.655 5.710 5.648 5.682 60,092 -0.02(-0.33%)
Oct 20, 2020 5.689 5.744 5.675 5.701 26,472 +0.03(+0.58%)
Oct 19, 2020 5.744 5.753 5.627 5.668 52,341 -0.06(-1.08%)
Oct 16, 2020 5.724 5.758 5.717 5.730 46,549 +0.00(+0.00%)
Oct 15, 2020 5.779 5.779 5.730 5.730 33,395 -0.08(-1.31%)
Oct 14, 2020 5.799 5.813 5.779 5.806 24,545 -0.01(-0.12%)
Oct 13, 2020 5.834 5.834 5.806 5.813 26,757 -0.05(-0.82%)
Oct 12, 2020 5.862 5.868 5.793 5.862 70,900 +0.06(+0.95%)
Oct 09, 2020 5.827 5.862 5.806 5.806 59,745 -0.06(-1.07%)
Oct 08, 2020 5.821 5.869 5.787 5.869 62,332 +0.04(+0.70%)
Oct 07, 2020 5.801 5.834 5.744 5.828 50,188 +0.09(+1.55%)
Oct 06, 2020 5.780 5.835 5.678 5.739 73,717 -0.05(-0.83%)
Oct 05, 2020 5.719 5.896 5.719 5.787 110,323 +0.05(+0.83%)
Oct 02, 2020 5.650 5.739 5.576 5.739 106,572 +0.04(+0.72%)
Oct 01, 2020 5.705 5.725 5.630 5.698 45,266 +0.06(+1.09%)
Sep 30, 2020 5.534 5.637 5.534 5.637 61,197 +0.12(+2.11%)
Sep 29, 2020 5.472 5.541 5.452 5.520 111,453 +0.00(+0.00%)
Sep 28, 2020 5.438 5.630 5.438 5.520 68,903 +0.08(+1.51%)
Sep 25, 2020 5.459 5.486 5.349 5.438 118,851 -0.04(-0.75%)
Sep 24, 2020 5.500 5.534 5.459 5.479 60,127 -0.01(-0.12%)
Sep 23, 2020 5.643 5.643 5.472 5.486 40,916 -0.14(-2.55%)
Sep 22, 2020 5.780 5.780 5.561 5.630 57,449 -0.05(-0.84%)
Sep 21, 2020 5.637 5.691 5.609 5.678 102,408 -0.05(-0.84%)
Sep 18, 2020 5.794 5.808 5.650 5.725 72,363 -0.02(-0.36%)
Sep 17, 2020 5.835 5.849 5.712 5.746 30,767 -0.07(-1.18%)
Sep 16, 2020 5.924 5.924 5.814 5.814 31,230 -0.05(-0.82%)
Sep 15, 2020 5.917 5.917 5.828 5.862 31,535 +0.01(+0.12%)
Sep 14, 2020 5.814 5.855 5.801 5.855 28,373 +0.09(+1.54%)
Sep 11, 2020 5.684 5.766 5.664 5.766 43,418 +0.11(+1.93%)
Sep 10, 2020 5.678 5.739 5.643 5.657 58,690 -0.03(-0.61%)
Sep 09, 2020 5.692 5.746 5.658 5.692 82,754 +0.02(+0.36%)
Sep 08, 2020 5.685 5.685 5.604 5.672 88,788 -0.05(-0.83%)
Sep 04, 2020 5.794 5.868 5.563 5.719 80,186 -0.08(-1.40%)
Sep 03, 2020 5.909 5.957 5.767 5.800 131,078 -0.20(-3.28%)
Sep 02, 2020 5.841 6.018 5.841 5.997 82,914 +0.16(+2.67%)
Sep 01, 2020 5.739 5.895 5.733 5.841 64,502 +0.11(+1.89%)
Aug 31, 2020 5.760 5.760 5.692 5.733 25,111 +0.01(+0.12%)
Aug 28, 2020 5.712 5.755 5.678 5.726 38,914 +0.03(+0.48%)
Aug 27, 2020 5.705 5.767 5.692 5.699 101,248 -0.02(-0.36%)
Aug 26, 2020 5.719 5.739 5.631 5.719 82,905 -0.02(-0.35%)
Aug 25, 2020 5.733 5.760 5.705 5.739 49,394 +0.03(+0.59%)
Aug 24, 2020 5.665 5.726 5.644 5.705 34,537 +0.01(+0.24%)
Aug 21, 2020 5.733 5.733 5.631 5.692 59,108 -0.03(-0.59%)
Aug 20, 2020 5.719 5.726 5.692 5.726 59,171 +0.03(+0.60%)
Aug 19, 2020 5.685 5.719 5.631 5.692 72,328 +0.01(+0.12%)
Aug 18, 2020 5.672 5.719 5.672 5.685 79,490 +0.00(+0.00%)
Aug 17, 2020 5.692 5.692 5.651 5.685 20,811 +0.01(+0.12%)
Aug 14, 2020 5.644 5.699 5.641 5.678 58,223 +0.06(+1.09%)
Aug 13, 2020 5.604 5.651 5.570 5.617 39,627 +0.01(+0.24%)
Aug 12, 2020 5.563 5.638 5.546 5.604 66,383 +0.10(+1.84%)
Aug 11, 2020 5.624 5.651 5.503 5.503 106,417 -0.11(-2.02%)
Aug 10, 2020 5.597 5.630 5.597 5.616 81,611 -0.00(-0.02%)
Aug 07, 2020 5.590 5.624 5.590 5.617 48,907 -0.03(-0.48%)
Aug 06, 2020 5.698 5.698 5.630 5.644 33,512 -0.03(-0.59%)
Aug 05, 2020 5.637 5.684 5.637 5.678 51,772 +0.11(+2.06%)
Aug 04, 2020 5.550 5.698 5.550 5.563 171,598 -0.07(-1.31%)
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.