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 )

7.495 -0.075 (-0.99%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
Nov 28, 2008 2.098 2.112 2.067 2.100 105,060 -0.01(-0.32%)
Nov 26, 2008 2.024 2.107 2.013 2.107 186,545 +0.07(+3.19%)
Nov 25, 2008 2.258 2.258 1.957 2.042 242,463 +0.08(+3.89%)
Nov 24, 2008 1.849 1.979 1.849 1.966 309,332 +0.14(+7.49%)
Nov 21, 2008 1.864 1.898 1.674 1.829 447,238 -0.07(-3.67%)
Nov 20, 2008 1.909 2.013 1.840 1.898 279,354 -0.15(-7.14%)
Nov 19, 2008 2.147 2.190 2.035 2.044 279,301 -0.09(-4.21%)
Nov 18, 2008 2.249 2.276 2.130 2.134 346,945 -0.20(-8.53%)
Nov 17, 2008 2.460 2.460 2.233 2.333 167,896 -0.13(-5.15%)
Nov 14, 2008 2.612 2.612 2.399 2.460 173,176 -0.15(-5.60%)
Nov 13, 2008 2.565 2.642 2.484 2.606 198,778 +0.00(+0.09%)
Nov 12, 2008 3.100 3.100 2.516 2.603 192,319 -0.43(-14.15%)
Nov 11, 2008 3.019 3.104 2.864 3.033 154,029 +0.06(+1.96%)
Nov 10, 2008 3.134 3.257 2.954 2.974 196,134 -0.13(-4.13%)
Nov 07, 2008 3.048 3.102 3.015 3.102 91,358 +0.16(+5.42%)
Nov 06, 2008 2.965 2.978 2.864 2.943 132,661 -0.10(-3.32%)
Nov 05, 2008 3.156 3.298 3.003 3.044 213,184 -0.17(-5.24%)
Nov 04, 2008 2.985 3.259 2.985 3.212 222,768 +0.29(+10.08%)
Nov 03, 2008 2.898 2.965 2.864 2.918 110,313 +0.02(+0.70%)
Oct 31, 2008 2.891 2.898 2.830 2.898 198,422 +0.10(+3.70%)
Oct 30, 2008 2.808 2.875 2.711 2.794 209,729 +0.16(+5.96%)
Oct 29, 2008 2.493 2.637 2.417 2.637 330,723 +0.30(+12.88%)
Oct 28, 2008 2.359 2.370 2.233 2.336 286,904 -0.03(-1.42%)
Oct 27, 2008 2.359 2.433 2.332 2.370 232,620 -0.18(-6.97%)
Oct 24, 2008 2.606 2.639 2.473 2.547 99,148 -0.12(-4.63%)
Oct 23, 2008 2.696 2.727 2.590 2.671 137,455 +0.03(+1.11%)
Oct 22, 2008 2.673 2.673 2.507 2.642 196,045 -0.10(-3.53%)
Oct 21, 2008 2.909 2.909 2.698 2.738 410,671 -0.16(-5.50%)
Oct 20, 2008 3.255 2.985 2.785 2.898 188,490 +0.11(+4.12%)
Oct 17, 2008 2.561 2.783 2.484 2.783 384,655 +0.14(+5.45%)
Oct 16, 2008 2.487 2.675 2.386 2.639 246,069 +0.16(+6.33%)
Oct 15, 2008 2.763 2.763 2.451 2.482 195,947 -0.33(-11.60%)
Oct 14, 2008 2.749 2.918 2.714 2.808 423,969 +0.17(+6.38%)
Oct 13, 2008 2.159 2.729 2.134 2.639 682,213 +0.58(+27.86%)
Oct 10, 2008 2.053 2.112 1.909 2.064 634,086 -0.18(-8.10%)
Oct 09, 2008 2.473 2.486 2.246 2.246 379,576 -0.21(-8.42%)
Oct 08, 2008 3.913 3.913 2.168 2.453 635,724 -0.31(-11.32%)
Oct 07, 2008 2.758 2.875 2.745 2.766 229,388 +0.02(+0.85%)
Oct 06, 2008 3.190 3.190 2.586 2.743 491,711 -0.56(-16.94%)
Oct 03, 2008 3.482 3.482 3.302 3.302 140,634 -0.03(-1.01%)
Oct 02, 2008 3.318 3.369 3.271 3.336 198,017 +0.01(+0.26%)
Oct 01, 2008 3.291 3.327 3.257 3.327 111,956 +0.08(+2.57%)
Sep 30, 2008 3.280 3.302 3.179 3.244 239,783 +0.14(+4.64%)
Sep 29, 2008 3.515 3.531 3.098 3.100 234,726 -0.52(-14.34%)
Sep 26, 2008 3.662 3.662 3.551 3.619 0 +0.02(+0.50%)
Sep 25, 2008 3.536 3.614 3.531 3.601 190,195 +0.04(+1.14%)
Sep 24, 2008 3.453 3.604 3.453 3.560 209,903 +0.07(+1.93%)
Sep 23, 2008 3.554 3.608 3.432 3.493 185,249 -0.08(-2.32%)
Sep 22, 2008 3.718 3.767 3.558 3.576 186,371 -0.08(-2.21%)
Sep 19, 2008 3.358 3.706 3.358 3.657 0 +0.41(+12.59%)
Sep 18, 2008 3.100 3.264 3.010 3.248 510,172 +0.11(+3.51%)
Sep 17, 2008 3.277 3.332 3.030 3.138 632,185 -0.21(-6.24%)
Sep 16, 2008 3.403 3.430 3.284 3.347 453,969 -0.27(-7.45%)
Sep 15, 2008 3.704 3.729 3.569 3.617 454,436 -0.21(-5.57%)
Sep 12, 2008 3.933 3.933 3.805 3.830 202,535 -0.09(-2.40%)
Sep 11, 2008 4.032 4.032 3.890 3.924 187,435 -0.13(-3.21%)
Sep 10, 2008 4.057 4.117 3.951 4.055 218,562 -0.05(-1.15%)
Sep 09, 2008 4.124 4.162 4.043 4.102 133,903 -0.02(-0.44%)
Sep 08, 2008 4.212 4.235 4.113 4.120 128,650 +0.03(+0.66%)
Sep 05, 2008 4.115 4.120 4.066 4.093 0 -0.07(-1.57%)
Sep 04, 2008 4.228 4.228 4.142 4.158 60,116 -0.07(-1.54%)
Sep 03, 2008 4.223 4.279 4.214 4.223 130,480 -0.01(-0.18%)
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.