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 )

7.520 +0.099 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 6.565 6.612 6.527 6.555 20,939 -0.03(-0.43%)
Nov 29, 2023 6.612 6.612 6.546 6.583 17,169 +0.03(+0.43%)
Nov 28, 2023 6.489 6.602 6.489 6.555 47,367 +0.02(+0.29%)
Nov 27, 2023 6.536 6.573 6.470 6.536 33,194 +0.04(+0.58%)
Nov 24, 2023 6.413 6.536 6.413 6.498 12,267 -0.02(-0.29%)
Nov 22, 2023 6.432 6.536 6.432 6.517 37,012 +0.09(+1.47%)
Nov 21, 2023 6.451 6.536 6.423 6.423 39,492 -0.09(-1.45%)
Nov 20, 2023 6.432 6.517 6.432 6.517 45,115 +0.09(+1.32%)
Nov 17, 2023 6.356 6.432 6.319 6.432 44,692 +0.15(+2.41%)
Nov 16, 2023 6.300 6.374 6.243 6.281 35,295 +0.02(+0.30%)
Nov 15, 2023 6.252 6.296 6.185 6.262 25,061 +0.08(+1.22%)
Nov 14, 2023 6.205 6.281 6.129 6.186 31,899 +0.15(+2.51%)
Nov 13, 2023 5.997 6.129 5.990 6.035 53,296 -0.09(-1.39%)
Nov 10, 2023 6.129 6.177 6.092 6.120 34,011 +0.02(+0.29%)
Nov 09, 2023 6.214 6.243 6.065 6.102 38,523 -0.14(-2.25%)
Nov 08, 2023 6.289 6.317 6.233 6.242 71,075 -0.07(-1.19%)
Nov 07, 2023 6.289 6.317 6.242 6.317 38,044 +0.07(+1.20%)
Nov 06, 2023 6.299 6.345 6.224 6.242 53,482 -0.05(-0.74%)
Nov 03, 2023 6.186 6.364 6.186 6.289 83,430 +0.15(+2.44%)
Nov 02, 2023 6.121 6.168 6.083 6.139 81,088 +0.15(+2.50%)
Nov 01, 2023 5.971 6.065 5.896 5.990 45,325 +0.11(+1.91%)
Oct 31, 2023 5.840 5.896 5.831 5.877 31,330 +0.00(+0.00%)
Oct 30, 2023 5.859 5.960 5.746 5.877 80,520 +0.14(+2.45%)
Oct 27, 2023 5.587 5.793 5.578 5.737 24,052 +0.14(+2.51%)
Oct 26, 2023 5.615 5.812 5.578 5.597 88,057 +0.03(+0.50%)
Oct 25, 2023 5.578 5.653 5.569 5.569 21,773 -0.08(-1.49%)
Oct 24, 2023 5.587 5.681 5.587 5.653 26,169 +0.08(+1.51%)
Oct 23, 2023 5.456 5.662 5.456 5.569 57,199 +0.06(+1.02%)
Oct 20, 2023 5.550 5.634 5.456 5.512 66,642 -0.12(-2.16%)
Oct 19, 2023 5.634 5.678 5.503 5.634 58,335 -0.04(-0.66%)
Oct 18, 2023 5.709 5.709 5.569 5.672 98,670 -0.01(-0.16%)
Oct 17, 2023 5.793 5.843 5.678 5.681 66,676 -0.21(-3.50%)
Oct 16, 2023 5.896 5.980 5.750 5.887 81,536 -0.02(-0.32%)
Oct 13, 2023 6.093 6.149 5.905 5.905 32,825 -0.03(-0.47%)
Oct 12, 2023 6.065 6.168 5.934 5.934 47,409 -0.22(-3.50%)
Oct 11, 2023 6.130 6.187 5.990 6.149 71,997 +0.01(+0.14%)
Oct 10, 2023 6.057 6.177 6.057 6.140 19,887 +0.02(+0.30%)
Oct 09, 2023 5.964 6.127 5.964 6.122 19,266 +0.10(+1.69%)
Oct 06, 2023 5.937 6.136 5.937 6.020 29,258 -0.05(-0.76%)
Oct 05, 2023 6.066 6.159 6.066 6.066 30,918 -0.06(-0.91%)
Oct 04, 2023 6.094 6.159 6.039 6.122 25,869 +0.01(+0.15%)
Oct 03, 2023 6.205 6.252 6.113 6.113 37,377 -0.15(-2.37%)
Oct 02, 2023 6.113 6.316 6.094 6.261 115,616 +0.13(+2.11%)
Sep 29, 2023 6.168 6.316 6.066 6.131 43,464 -0.04(-0.60%)
Sep 28, 2023 6.094 6.335 6.076 6.168 34,633 +0.06(+1.06%)
Sep 27, 2023 6.344 6.363 6.103 6.103 56,719 -0.23(-3.65%)
Sep 26, 2023 6.335 6.372 6.320 6.335 15,685 +0.01(+0.15%)
Sep 25, 2023 6.326 6.420 6.326 6.326 21,235 -0.02(-0.29%)
Sep 22, 2023 6.409 6.455 6.316 6.344 20,629 -0.06(-1.01%)
Sep 21, 2023 6.465 6.483 6.377 6.409 16,221 -0.07(-1.14%)
Sep 20, 2023 6.520 6.520 6.372 6.483 64,165 +0.00(+0.00%)
Sep 19, 2023 6.511 6.520 6.471 6.483 24,261 +0.04(+0.57%)
Sep 18, 2023 6.372 6.484 6.372 6.446 28,405 +0.04(+0.58%)
Sep 15, 2023 6.372 6.457 6.372 6.409 58,038 +0.06(+1.02%)
Sep 14, 2023 6.381 6.390 6.316 6.344 63,546 -0.06(-0.87%)
Sep 13, 2023 6.390 6.446 6.372 6.400 39,562 -0.01(-0.14%)
Sep 12, 2023 6.390 6.455 6.390 6.409 23,157 +0.04(+0.58%)
Sep 11, 2023 6.474 6.492 6.372 6.372 39,995 -0.11(-1.71%)
Sep 08, 2023 6.465 6.539 6.465 6.483 35,053 -0.05(-0.72%)
Sep 07, 2023 6.567 6.567 6.484 6.530 17,943 -0.02(-0.28%)
Sep 06, 2023 6.549 6.631 6.466 6.549 21,832 +0.00(+0.00%)
Sep 05, 2023 6.585 6.668 6.512 6.549 26,057 -0.02(-0.28%)
Sep 01, 2023 6.595 6.595 6.494 6.567 33,515 +0.06(+0.85%)
Aug 31, 2023 6.576 6.576 6.460 6.512 18,759 +0.06(+0.85%)
Aug 30, 2023 6.475 6.558 6.457 6.457 30,652 -0.08(-1.26%)
Aug 29, 2023 6.484 6.567 6.484 6.539 33,526 +0.10(+1.57%)
Aug 28, 2023 6.374 6.461 6.374 6.439 27,340 +0.06(+0.86%)
Aug 25, 2023 6.439 6.439 6.347 6.384 11,177 -0.02(-0.29%)
Aug 24, 2023 6.411 6.484 6.384 6.402 14,442 -0.05(-0.71%)
Aug 23, 2023 6.420 6.466 6.365 6.448 19,447 +0.06(+1.01%)
Aug 22, 2023 6.338 6.411 6.338 6.384 12,106 +0.02(+0.29%)
Aug 21, 2023 6.420 6.420 6.301 6.365 37,033 -0.08(-1.28%)
Aug 18, 2023 6.420 6.448 6.395 6.448 35,308 +0.01(+0.14%)
Aug 17, 2023 6.420 6.457 6.420 6.439 34,934 +0.02(+0.28%)
Aug 16, 2023 6.549 6.686 6.420 6.420 77,000 -0.15(-2.30%)
Aug 15, 2023 6.604 6.663 6.558 6.572 19,682 -0.04(-0.62%)
Aug 14, 2023 6.677 6.695 6.601 6.613 33,986 -0.09(-1.37%)
Aug 11, 2023 6.668 6.750 6.659 6.705 25,886 +0.03(+0.41%)
Aug 10, 2023 6.741 6.805 6.677 6.677 19,015 -0.07(-1.10%)
Aug 09, 2023 6.751 6.806 6.742 6.751 39,354 -0.01(-0.13%)
Aug 08, 2023 6.697 6.802 6.716 6.760 51,245 +0.00(+0.00%)
Aug 07, 2023 6.806 6.806 6.733 6.760 55,362 -0.04(-0.53%)
Aug 04, 2023 6.679 6.797 6.660 6.797 44,827 +0.16(+2.47%)
Aug 03, 2023 6.633 6.679 6.589 6.633 52,264 -0.06(-0.95%)
Aug 02, 2023 6.697 6.724 6.660 6.697 72,082 -0.02(-0.27%)
Aug 01, 2023 6.688 6.779 6.688 6.715 69,304 -0.05(-0.67%)
Jul 31, 2023 6.706 6.779 6.706 6.760 49,561 +0.01(+0.13%)
Jul 28, 2023 6.742 6.798 6.697 6.751 31,281 +0.09(+1.36%)
Jul 27, 2023 6.742 6.806 6.660 6.660 49,695 -0.10(-1.48%)
Jul 26, 2023 6.688 6.770 6.670 6.760 42,327 +0.06(+0.95%)
Jul 25, 2023 6.733 6.751 6.670 6.697 52,139 -0.06(-0.94%)
Jul 24, 2023 6.997 7.006 6.706 6.760 91,076 -0.15(-2.11%)
Jul 21, 2023 6.942 6.969 6.879 6.906 17,947 -0.07(-1.04%)
Jul 20, 2023 6.888 6.979 6.834 6.979 50,254 +0.09(+1.32%)
Jul 19, 2023 6.942 6.982 6.860 6.888 22,922 -0.06(-0.91%)
Jul 18, 2023 6.879 6.988 6.879 6.951 39,099 +0.03(+0.39%)
Jul 17, 2023 6.851 6.988 6.845 6.924 35,119 +0.07(+1.06%)
Jul 14, 2023 6.788 6.888 6.788 6.851 60,183 +0.05(+0.67%)
Jul 13, 2023 6.670 6.860 6.670 6.806 85,059 +0.15(+2.32%)
Jul 12, 2023 6.588 6.706 6.588 6.651 90,793 -0.00(-0.01%)
Jul 11, 2023 6.661 6.688 6.643 6.652 19,178 -0.01(-0.14%)
Jul 10, 2023 6.634 6.661 6.608 6.661 36,565 +0.06(+0.98%)
Jul 07, 2023 6.463 6.661 6.440 6.596 53,223 +0.09(+1.36%)
Jul 06, 2023 6.535 6.544 6.445 6.508 40,971 -0.06(-0.96%)
Jul 05, 2023 6.562 6.616 6.472 6.571 52,294 -0.03(-0.41%)
Jul 03, 2023 6.481 6.616 6.454 6.598 48,168 +0.12(+1.81%)
Jun 30, 2023 6.472 6.562 6.427 6.481 39,414 +0.01(+0.14%)
Jun 29, 2023 6.445 6.508 6.445 6.472 38,725 -0.02(-0.28%)
Jun 28, 2023 6.481 6.548 6.472 6.490 33,964 +0.00(+0.00%)
Jun 27, 2023 6.535 6.553 6.472 6.490 29,655 -0.05(-0.69%)
Jun 26, 2023 6.553 6.652 6.526 6.535 28,475 -0.02(-0.27%)
Jun 23, 2023 6.553 6.592 6.553 6.553 44,676 -0.07(-1.09%)
Jun 22, 2023 6.643 6.661 6.580 6.625 21,611 -0.02(-0.27%)
Jun 21, 2023 6.535 6.661 6.535 6.643 14,564 +0.03(+0.41%)
Jun 20, 2023 6.634 6.649 6.567 6.616 27,237 +0.03(+0.41%)
Jun 16, 2023 6.616 6.661 6.553 6.589 14,219 +0.00(+0.00%)
Jun 15, 2023 6.571 6.603 6.535 6.589 41,731 +0.08(+1.21%)
May 08, 2023 6.511 6.621 6.493 6.511 43,872 +0.00(+0.00%)
May 05, 2023 6.590 6.626 6.511 6.511 36,327 +0.06(+0.96%)
May 04, 2023 6.546 6.608 6.431 6.449 27,630 -0.06(-0.95%)
May 03, 2023 6.484 6.617 6.484 6.511 22,421 +0.00(+0.00%)
May 02, 2023 6.652 6.652 6.458 6.511 32,038 -0.03(-0.41%)
May 01, 2023 6.555 6.705 6.511 6.537 39,018 -0.02(-0.27%)
Apr 28, 2023 6.679 6.762 6.555 6.555 53,966 -0.20(-3.01%)
Apr 27, 2023 6.670 6.767 6.576 6.758 29,633 +0.15(+2.27%)
Apr 26, 2023 6.626 6.714 6.520 6.608 14,283 +0.04(+0.54%)
Apr 25, 2023 6.502 6.721 6.475 6.573 33,253 +0.09(+1.36%)
Apr 24, 2023 6.581 6.590 6.484 6.484 14,950 -0.04(-0.68%)
Apr 21, 2023 6.581 6.581 6.458 6.528 14,677 -0.05(-0.81%)
Apr 20, 2023 6.590 6.617 6.539 6.581 37,566 -0.02(-0.27%)
Apr 19, 2023 6.679 6.826 6.537 6.599 31,599 -0.10(-1.45%)
Apr 18, 2023 6.785 6.785 6.670 6.696 20,264 -0.09(-1.30%)
Apr 17, 2023 6.732 6.838 6.714 6.785 32,688 +0.04(+0.66%)
Apr 14, 2023 6.758 6.899 6.705 6.740 13,263 +0.02(+0.26%)
Apr 13, 2023 6.838 6.899 6.617 6.723 39,454 -0.16(-2.31%)
Apr 12, 2023 6.714 6.882 6.507 6.882 37,490 +0.24(+3.58%)
Apr 11, 2023 6.688 6.740 6.434 6.644 35,739 -0.04(-0.52%)
Apr 10, 2023 6.495 6.802 6.495 6.679 30,608 +0.08(+1.19%)
Apr 06, 2023 6.504 6.600 6.486 6.600 32,530 +0.11(+1.75%)
Apr 05, 2023 6.478 6.539 6.478 6.486 41,206 +0.00(+0.00%)
Apr 04, 2023 6.530 6.546 6.434 6.486 66,759 +0.04(+0.54%)
Apr 03, 2023 6.478 6.512 6.416 6.451 48,833 -0.04(-0.54%)
Mar 31, 2023 6.329 6.557 6.303 6.486 59,300 +0.17(+2.63%)
Mar 30, 2023 6.215 6.329 6.215 6.320 15,596 +0.13(+2.12%)
Mar 29, 2023 6.189 6.228 6.119 6.189 37,577 +0.00(+0.00%)
Mar 28, 2023 6.206 6.268 6.136 6.189 30,716 +0.02(+0.28%)
Mar 27, 2023 6.189 6.270 6.145 6.171 33,313 -0.02(-0.28%)
Mar 24, 2023 6.224 6.240 6.189 6.189 8,153 -0.07(-1.12%)
Mar 23, 2023 6.189 6.288 6.189 6.259 8,041 +0.04(+0.70%)
Mar 22, 2023 6.163 6.276 6.154 6.215 31,114 -0.01(-0.14%)
Mar 21, 2023 6.224 6.285 6.145 6.224 23,857 +0.04(+0.57%)
Mar 20, 2023 6.198 6.236 6.136 6.189 25,231 -0.04(-0.70%)
Mar 17, 2023 6.259 6.274 6.136 6.233 18,207 +0.04(+0.71%)
Mar 16, 2023 6.145 6.303 6.128 6.189 26,819 +0.01(+0.14%)
Mar 15, 2023 6.215 6.259 6.145 6.180 52,678 -0.12(-1.94%)
Mar 14, 2023 6.373 6.407 6.215 6.303 51,826 -0.06(-0.96%)
Mar 13, 2023 6.110 6.425 5.988 6.364 113,955 +0.21(+3.41%)
Mar 10, 2023 6.311 6.349 6.154 6.154 66,070 -0.20(-3.18%)
Mar 09, 2023 6.495 6.495 6.356 6.356 60,543 -0.10(-1.48%)
Mar 08, 2023 6.529 6.558 6.434 6.451 36,942 -0.13(-1.98%)
Mar 07, 2023 6.495 6.582 6.473 6.582 28,188 +0.10(+1.61%)
Mar 06, 2023 6.373 6.486 6.373 6.477 44,296 +0.09(+1.36%)
Mar 03, 2023 6.391 6.417 6.339 6.391 56,938 +0.03(+0.41%)
Mar 02, 2023 6.356 6.408 6.339 6.365 40,328 -0.02(-0.27%)
Mar 01, 2023 6.451 6.544 6.347 6.382 56,834 -0.07(-1.08%)
Feb 28, 2023 6.391 6.486 6.391 6.451 31,510 +0.00(+0.00%)
Feb 27, 2023 6.373 6.495 6.373 6.451 29,928 +0.09(+1.36%)
Feb 24, 2023 6.287 6.425 6.287 6.365 58,821 -0.05(-0.81%)
Feb 23, 2023 6.417 6.519 6.382 6.417 31,863 -0.06(-0.94%)
Feb 22, 2023 6.451 6.537 6.417 6.477 21,550 +0.10(+1.63%)
Feb 21, 2023 6.512 6.746 6.304 6.373 78,785 -0.22(-3.29%)
Feb 17, 2023 6.677 6.781 6.512 6.590 48,395 -0.09(-1.30%)
Feb 16, 2023 6.677 6.798 6.625 6.677 45,344 -0.07(-1.03%)
Feb 15, 2023 6.807 6.885 6.738 6.746 54,114 -0.10(-1.52%)
Feb 14, 2023 6.894 6.922 6.833 6.850 18,821 -0.01(-0.19%)
Feb 13, 2023 6.954 7.084 6.859 6.863 26,215 -0.07(-1.06%)
Feb 10, 2023 6.989 7.054 6.928 6.937 33,053 -0.07(-1.00%)
Feb 09, 2023 7.188 7.188 6.956 7.007 37,787 -0.15(-2.04%)
Feb 08, 2023 7.171 7.214 7.123 7.153 27,118 -0.02(-0.24%)
Feb 07, 2023 7.162 7.265 7.136 7.171 30,259 -0.01(-0.12%)
Feb 06, 2023 7.153 7.257 7.093 7.179 35,940 +0.05(+0.72%)
Feb 03, 2023 7.162 7.188 7.064 7.128 19,026 -0.01(-0.12%)
Feb 02, 2023 7.110 7.188 7.059 7.136 46,518 +0.05(+0.73%)
Feb 01, 2023 7.076 7.170 6.964 7.085 36,891 +0.03(+0.49%)
Jan 31, 2023 7.110 7.169 6.990 7.050 46,794 +0.01(+0.12%)
Jan 30, 2023 7.093 7.179 7.033 7.042 33,393 -0.07(-0.97%)
Jan 27, 2023 7.042 7.196 7.042 7.110 121,422 +0.08(+1.10%)
Jan 26, 2023 6.810 7.033 6.663 7.033 44,519 +0.24(+3.54%)
Jan 25, 2023 6.775 6.823 6.749 6.792 27,490 -0.04(-0.63%)
Jan 24, 2023 6.870 6.878 6.741 6.835 18,556 -0.03(-0.50%)
Jan 23, 2023 6.698 6.870 6.663 6.870 26,148 +0.21(+3.10%)
Jan 20, 2023 6.663 6.749 6.663 6.663 18,888 -0.02(-0.26%)
Jan 19, 2023 6.758 6.809 6.681 6.681 31,426 -0.11(-1.65%)
Jan 18, 2023 6.870 6.878 6.741 6.792 37,847 -0.03(-0.38%)
Jan 17, 2023 6.741 6.878 6.681 6.818 51,062 +0.15(+2.32%)
Jan 13, 2023 6.431 6.784 6.431 6.663 35,404 +0.22(+3.47%)
Jan 12, 2023 6.474 6.517 6.440 6.440 21,554 -0.03(-0.41%)
Jan 11, 2023 6.492 6.594 6.466 6.466 40,867 -0.06(-0.91%)
Jan 10, 2023 6.288 6.569 6.288 6.526 40,358 +0.26(+4.08%)
Jan 09, 2023 6.228 6.279 6.185 6.271 52,141 +0.06(+0.96%)
Jan 06, 2023 6.211 6.236 6.151 6.211 46,720 -0.03(-0.41%)
Jan 05, 2023 6.117 6.236 6.075 6.236 34,055 +0.14(+2.38%)
Jan 04, 2023 6.066 6.126 6.033 6.092 24,717 +0.06(+0.99%)
Jan 03, 2023 5.955 6.032 5.934 6.032 37,744 +0.13(+2.16%)
Dec 30, 2022 5.845 5.964 5.845 5.904 38,926 -0.04(-0.72%)
Dec 29, 2022 5.913 5.964 5.862 5.947 37,003 +0.05(+0.79%)
Dec 28, 2022 5.989 5.989 5.853 5.900 221,469 -0.00(-0.07%)
Dec 27, 2022 5.955 6.023 5.853 5.904 28,553 -0.06(-1.00%)
Dec 23, 2022 5.998 6.049 5.887 5.964 25,102 +0.00(+0.00%)
Dec 22, 2022 5.981 6.006 5.887 5.964 41,606 -0.03(-0.57%)
Dec 21, 2022 6.015 6.076 5.968 5.998 80,114 +0.00(+0.00%)
Dec 20, 2022 5.955 6.023 5.870 5.998 42,913 +0.05(+0.86%)
Dec 19, 2022 5.964 6.032 5.882 5.947 130,949 -0.02(-0.29%)
Dec 16, 2022 5.862 6.006 5.862 5.964 49,027 +0.01(+0.14%)
Dec 15, 2022 5.964 5.964 5.879 5.955 24,099 -0.01(-0.14%)
Dec 14, 2022 5.964 6.032 5.938 5.964 39,879 +0.00(+0.00%)
Dec 13, 2022 5.964 6.034 5.905 5.964 65,180 +0.04(+0.72%)
Dec 12, 2022 6.168 6.168 5.853 5.921 70,165 +0.02(+0.29%)
Dec 09, 2022 5.938 5.947 5.896 5.904 31,498 +0.02(+0.27%)
Dec 08, 2022 5.905 5.931 5.888 5.888 41,763 -0.03(-0.57%)
Dec 07, 2022 6.031 6.069 5.884 5.922 57,547 -0.11(-1.82%)
Dec 06, 2022 6.057 6.108 6.006 6.031 22,974 -0.05(-0.83%)
Dec 05, 2022 6.107 6.200 6.065 6.082 19,986 -0.03(-0.55%)
Dec 02, 2022 6.124 6.216 6.082 6.116 58,671 -0.04(-0.68%)
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.