Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.272 6.497 6.246 6.428 59,841 +0.16(+2.63%)
Mar 30, 2023 6.159 6.272 6.159 6.263 15,739 +0.13(+2.12%)
Mar 29, 2023 6.133 6.172 6.064 6.133 37,920 +0.00(+0.00%)
Mar 28, 2023 6.150 6.211 6.081 6.133 30,996 +0.02(+0.28%)
Mar 27, 2023 6.133 6.213 6.090 6.116 33,617 -0.02(-0.28%)
Mar 24, 2023 6.168 6.184 6.133 6.133 8,227 -0.07(-1.12%)
Mar 23, 2023 6.133 6.232 6.133 6.202 8,114 +0.04(+0.70%)
Mar 22, 2023 6.107 6.220 6.098 6.159 31,398 -0.01(-0.14%)
Mar 21, 2023 6.168 6.228 6.090 6.168 24,075 +0.03(+0.57%)
Mar 20, 2023 6.142 6.180 6.081 6.133 25,461 -0.04(-0.70%)
Mar 17, 2023 6.202 6.217 6.081 6.176 18,373 +0.04(+0.71%)
Mar 16, 2023 6.090 6.246 6.072 6.133 27,064 +0.01(+0.14%)
Mar 15, 2023 6.159 6.202 6.090 6.124 53,159 -0.12(-1.94%)
Mar 14, 2023 6.315 6.349 6.159 6.246 52,299 -0.06(-0.96%)
Mar 13, 2023 6.055 6.367 5.933 6.306 114,995 +0.21(+3.41%)
Mar 10, 2023 6.254 6.291 6.098 6.098 66,673 -0.20(-3.18%)
Mar 09, 2023 6.436 6.436 6.299 6.299 61,095 -0.09(-1.48%)
Mar 08, 2023 6.470 6.499 6.376 6.393 37,279 -0.13(-1.98%)
Mar 07, 2023 6.436 6.522 6.415 6.522 28,445 +0.10(+1.61%)
Mar 06, 2023 6.316 6.427 6.316 6.419 44,700 +0.09(+1.36%)
Mar 03, 2023 6.333 6.359 6.281 6.333 57,458 +0.03(+0.41%)
Mar 02, 2023 6.299 6.350 6.281 6.307 40,696 -0.02(-0.27%)
Mar 01, 2023 6.393 6.485 6.290 6.324 57,353 -0.07(-1.08%)
Feb 28, 2023 6.333 6.427 6.333 6.393 31,798 +0.00(+0.00%)
Feb 27, 2023 6.316 6.436 6.316 6.393 30,201 +0.09(+1.36%)
Feb 24, 2023 6.230 6.367 6.230 6.307 59,358 -0.05(-0.81%)
Feb 23, 2023 6.359 6.460 6.324 6.359 32,154 -0.06(-0.94%)
Feb 22, 2023 6.393 6.477 6.359 6.419 21,747 +0.10(+1.63%)
Feb 21, 2023 6.453 6.685 6.247 6.316 79,504 -0.21(-3.29%)
Feb 17, 2023 6.617 6.720 6.453 6.531 48,836 -0.09(-1.30%)
Feb 16, 2023 6.617 6.737 6.565 6.617 45,758 -0.07(-1.03%)
Feb 15, 2023 6.745 6.823 6.677 6.685 54,607 -0.10(-1.52%)
Feb 14, 2023 6.831 6.859 6.771 6.788 18,993 -0.01(-0.19%)
Feb 13, 2023 6.891 7.020 6.797 6.801 26,454 -0.07(-1.06%)
Feb 10, 2023 6.926 6.990 6.866 6.874 33,355 -0.07(-1.00%)
Feb 09, 2023 7.123 7.123 6.893 6.944 38,132 -0.14(-2.04%)
Feb 08, 2023 7.106 7.148 7.059 7.089 27,365 -0.02(-0.24%)
Feb 07, 2023 7.097 7.199 7.072 7.106 30,535 -0.01(-0.12%)
Feb 06, 2023 7.089 7.191 7.029 7.114 36,268 +0.05(+0.72%)
Feb 03, 2023 7.097 7.123 7.000 7.063 19,200 -0.01(-0.12%)
Feb 02, 2023 7.046 7.123 6.995 7.072 46,942 +0.05(+0.73%)
Feb 01, 2023 7.012 7.105 6.901 7.021 37,228 +0.03(+0.49%)
Jan 31, 2023 7.046 7.104 6.927 6.987 47,221 +0.01(+0.12%)
Jan 30, 2023 7.029 7.114 6.969 6.978 33,697 -0.07(-0.97%)
Jan 27, 2023 6.978 7.131 6.978 7.046 122,530 +0.08(+1.10%)
Jan 26, 2023 6.748 6.969 6.603 6.969 44,925 +0.24(+3.54%)
Jan 25, 2023 6.714 6.761 6.688 6.731 27,741 -0.04(-0.63%)
Jan 24, 2023 6.808 6.816 6.680 6.773 18,726 -0.03(-0.50%)
Jan 23, 2023 6.637 6.808 6.603 6.808 26,386 +0.20(+3.10%)
Jan 20, 2023 6.603 6.688 6.603 6.603 19,060 -0.02(-0.26%)
Jan 19, 2023 6.697 6.747 6.620 6.620 31,713 -0.11(-1.65%)
Jan 18, 2023 6.808 6.816 6.680 6.731 38,193 -0.03(-0.38%)
Jan 17, 2023 6.680 6.816 6.620 6.756 51,528 +0.15(+2.32%)
Jan 13, 2023 6.373 6.722 6.373 6.603 35,727 +0.22(+3.47%)
Jan 12, 2023 6.416 6.458 6.382 6.382 21,750 -0.03(-0.41%)
Jan 11, 2023 6.433 6.535 6.408 6.408 41,240 -0.06(-0.91%)
Jan 10, 2023 6.231 6.509 6.231 6.467 40,726 +0.25(+4.08%)
Jan 09, 2023 6.172 6.222 6.129 6.214 52,617 +0.06(+0.96%)
Jan 06, 2023 6.155 6.180 6.096 6.155 47,147 -0.03(-0.41%)
Jan 05, 2023 6.062 6.180 6.020 6.180 34,365 +0.14(+2.38%)
Jan 04, 2023 6.011 6.070 5.978 6.037 24,943 +0.06(+0.99%)
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.