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 )

7.570 +0.009 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 29, 2020 5.666 5.891 5.594 5.891 88,837 +0.27(+4.83%)
May 28, 2020 5.507 5.831 5.507 5.619 114,785 +0.09(+1.68%)
May 27, 2020 5.474 5.560 5.421 5.527 92,364 +0.05(+0.97%)
May 26, 2020 5.520 5.557 5.434 5.474 94,770 +0.05(+0.85%)
May 22, 2020 5.457 5.495 5.427 5.427 26,439 -0.01(-0.12%)
May 21, 2020 5.394 5.467 5.341 5.434 31,516 -0.04(-0.73%)
May 20, 2020 5.348 5.494 5.341 5.474 42,007 +0.17(+3.12%)
May 19, 2020 5.189 5.356 5.189 5.308 65,697 +0.03(+0.50%)
May 18, 2020 5.143 5.692 5.143 5.282 222,070 +0.38(+7.84%)
May 15, 2020 4.891 4.971 4.838 4.898 45,023 -0.09(-1.73%)
May 14, 2020 5.070 5.070 4.805 4.984 110,743 -0.23(-4.44%)
May 13, 2020 5.302 5.401 4.567 5.216 204,331 -0.15(-2.84%)
May 12, 2020 5.513 5.548 5.368 5.368 37,136 -0.18(-3.22%)
May 11, 2020 5.600 5.646 5.527 5.547 41,418 -0.16(-2.78%)
May 08, 2020 5.858 5.858 5.653 5.705 58,016 +0.07(+1.22%)
May 07, 2020 5.460 5.637 5.381 5.637 46,473 +0.25(+4.58%)
May 06, 2020 5.427 5.427 5.349 5.390 79,580 +0.07(+1.27%)
May 05, 2020 5.388 5.418 5.263 5.322 39,681 +0.06(+1.12%)
May 04, 2020 5.146 5.349 5.146 5.263 94,866 +0.06(+1.13%)
May 01, 2020 5.349 5.422 5.205 5.205 62,475 -0.14(-2.69%)
Apr 30, 2020 5.368 5.434 5.303 5.349 56,334 -0.10(-1.92%)
Apr 29, 2020 5.460 5.479 5.312 5.453 90,016 +0.18(+3.48%)
Apr 28, 2020 5.257 5.390 5.257 5.270 35,218 +0.01(+0.25%)
Apr 27, 2020 5.172 5.375 5.172 5.257 79,458 +0.09(+1.65%)
Apr 24, 2020 5.316 5.353 5.152 5.172 95,622 -0.08(-1.50%)
Apr 23, 2020 5.119 5.434 5.119 5.250 55,696 +0.10(+1.91%)
Apr 22, 2020 5.263 5.273 5.149 5.152 23,963 +0.07(+1.42%)
Apr 21, 2020 5.125 5.196 4.995 5.080 86,941 -0.12(-2.39%)
Apr 20, 2020 5.381 5.427 5.178 5.205 141,353 -0.22(-4.10%)
Apr 17, 2020 5.434 5.584 5.427 5.427 55,143 +0.16(+2.98%)
Apr 16, 2020 5.270 5.421 5.270 5.270 30,692 -0.07(-1.35%)
Apr 15, 2020 5.355 5.421 5.283 5.342 73,682 -0.04(-0.73%)
Apr 14, 2020 5.499 5.623 5.257 5.381 90,719 -0.03(-0.60%)
Apr 13, 2020 5.728 5.990 5.388 5.414 126,232 -0.18(-3.27%)
Apr 09, 2020 5.512 5.984 5.512 5.597 168,790 +0.22(+4.06%)
Apr 08, 2020 5.340 5.410 5.185 5.379 147,207 +0.06(+1.10%)
Apr 07, 2020 5.379 5.405 5.247 5.320 166,486 +0.14(+2.62%)
Apr 06, 2020 5.016 5.232 4.968 5.185 99,005 +0.32(+6.52%)
Apr 03, 2020 4.867 4.992 4.757 4.867 56,546 -0.06(-1.31%)
Apr 02, 2020 4.848 5.068 4.783 4.932 86,994 +0.09(+1.87%)
Apr 01, 2020 4.984 5.003 4.725 4.841 111,247 -0.31(-6.03%)
Mar 31, 2020 4.829 5.308 4.829 5.152 87,476 +0.21(+4.19%)
Mar 30, 2020 4.939 4.977 4.866 4.945 80,056 +0.08(+1.60%)
Mar 27, 2020 4.829 5.069 4.822 4.867 88,063 -0.29(-5.65%)
Mar 26, 2020 4.926 5.204 4.919 5.159 156,767 +0.34(+7.12%)
Mar 25, 2020 4.214 4.919 4.214 4.816 226,653 +0.61(+14.64%)
Mar 24, 2020 4.252 4.259 4.052 4.201 300,659 +0.15(+3.76%)
Mar 23, 2020 4.304 4.324 3.884 4.049 277,189 -0.26(-5.94%)
Mar 20, 2020 4.375 4.531 4.207 4.304 219,386 +0.25(+6.23%)
Mar 19, 2020 3.366 4.388 3.016 4.052 530,952 +0.62(+18.11%)
Mar 18, 2020 4.699 4.699 2.919 3.430 497,404 -1.55(-31.17%)
Mar 17, 2020 5.016 5.178 4.486 4.984 203,030 +0.06(+1.32%)
Mar 16, 2020 4.919 4.952 4.414 4.919 293,604 -0.27(-5.24%)
Mar 13, 2020 5.437 5.631 5.178 5.191 330,470 -0.07(-1.35%)
Mar 12, 2020 5.974 6.071 5.262 5.262 368,981 -1.03(-16.36%)
Mar 11, 2020 6.505 6.803 6.246 6.291 244,091 -0.33(-5.04%)
Mar 10, 2020 6.561 6.792 6.503 6.625 127,287 +0.17(+2.68%)
Mar 09, 2020 6.677 6.766 6.350 6.452 428,702 -0.62(-8.71%)
Mar 06, 2020 6.799 7.113 6.711 7.068 645,490 +0.11(+1.57%)
Mar 05, 2020 7.113 7.235 6.895 6.959 124,794 -0.25(-3.47%)
Mar 04, 2020 7.074 7.209 6.997 7.209 168,894 +0.33(+4.85%)
Mar 03, 2020 7.126 7.344 6.831 6.876 295,357 -0.19(-2.63%)
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.