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: 4:10 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 (%)
May 29, 2009 2.718 2.806 2.718 2.801 251,086 +0.10(+3.57%)
May 28, 2009 2.657 2.709 2.630 2.705 303,011 +0.09(+3.53%)
May 27, 2009 2.570 2.624 2.570 2.612 214,822 +0.07(+2.92%)
May 26, 2009 2.500 2.592 2.475 2.538 254,790 +0.01(+0.56%)
May 22, 2009 2.469 2.552 2.469 2.524 116,185 -0.01(-0.56%)
May 21, 2009 2.583 2.585 2.486 2.538 196,338 -0.05(-2.05%)
May 20, 2009 2.639 2.673 2.588 2.592 201,062 -0.04(-1.48%)
May 19, 2009 2.561 2.637 2.534 2.630 345,529 +0.11(+4.18%)
May 18, 2009 2.404 2.529 2.386 2.525 253,815 +0.13(+5.24%)
May 15, 2009 2.478 2.484 2.399 2.399 203,136 -0.09(-3.61%)
May 14, 2009 2.383 2.502 2.298 2.489 455,941 +0.03(+1.28%)
May 13, 2009 2.406 2.482 2.363 2.457 413,520 -0.01(-0.55%)
May 12, 2009 2.646 2.705 2.392 2.471 779,813 -0.17(-6.46%)
May 11, 2009 2.808 2.819 2.642 2.642 338,380 -0.16(-5.54%)
May 08, 2009 2.725 2.797 2.718 2.797 193,115 +0.07(+2.47%)
May 07, 2009 2.826 2.830 2.723 2.729 392,330 -0.04(-1.46%)
May 06, 2009 2.781 2.808 2.689 2.770 362,277 +0.08(+3.09%)
May 05, 2009 2.732 2.837 2.583 2.687 791,227 -0.02(-0.58%)
May 04, 2009 2.718 2.749 2.702 2.702 476,811 +0.11(+4.07%)
May 01, 2009 2.550 2.597 2.453 2.597 182,623 +0.13(+5.09%)
Apr 30, 2009 2.493 2.525 2.437 2.471 296,071 +0.06(+2.52%)
Apr 29, 2009 2.350 2.491 2.341 2.410 272,695 +0.06(+2.58%)
Apr 28, 2009 2.370 2.424 2.314 2.350 329,174 -0.03(-1.32%)
Apr 27, 2009 2.352 2.507 2.352 2.381 389,276 +0.07(+2.91%)
Apr 24, 2009 2.246 2.341 2.237 2.314 178,821 +0.05(+2.39%)
Apr 23, 2009 2.260 2.269 2.235 2.260 175,317 -0.01(-0.49%)
Apr 22, 2009 2.235 2.279 2.212 2.271 154,982 +0.00(+0.20%)
Apr 21, 2009 2.139 2.274 2.139 2.267 285,600 +0.07(+3.17%)
Apr 20, 2009 2.246 2.309 2.190 2.197 259,687 -0.01(-0.61%)
Apr 17, 2009 2.121 2.213 2.121 2.210 211,158 +0.09(+4.35%)
Apr 16, 2009 2.049 2.145 2.049 2.118 242,481 +0.06(+2.84%)
Apr 15, 2009 2.103 2.103 2.008 2.060 147,200 -0.01(-0.43%)
Apr 14, 2009 2.123 2.141 2.028 2.069 229,940 -0.05(-2.54%)
Apr 13, 2009 2.134 2.150 2.064 2.123 240,994 -0.01(-0.42%)
Apr 09, 2009 2.139 2.139 2.107 2.132 168,324 +0.03(+1.28%)
Apr 08, 2009 2.051 2.121 1.959 2.105 358,568 +0.01(+0.43%)
Apr 07, 2009 2.042 2.109 2.022 2.096 348,267 +0.04(+1.97%)
Apr 06, 2009 2.017 2.064 1.957 2.055 411,321 +0.05(+2.35%)
Apr 03, 2009 1.889 2.015 1.889 2.008 186,411 +0.03(+1.59%)
Apr 02, 2009 1.945 1.993 1.945 1.977 232,927 +0.04(+1.97%)
Apr 01, 2009 1.921 1.966 1.921 1.939 118,460 -0.00(-0.12%)
Mar 31, 2009 2.019 2.019 1.934 1.941 147,712 -0.08(-3.89%)
Mar 30, 2009 1.914 2.019 1.914 2.019 374,746 +0.07(+3.45%)
Mar 26, 2009 1.977 2.008 1.943 1.952 361,613 -0.03(-1.59%)
Mar 25, 2009 1.984 2.017 1.948 1.984 249,470 -0.01(-0.56%)
Mar 24, 2009 1.837 2.006 1.833 1.995 423,831 +0.16(+8.56%)
Mar 23, 2009 1.862 1.876 1.813 1.837 343,762 +0.07(+3.94%)
Mar 20, 2009 1.743 1.795 1.741 1.768 151,354 +0.03(+1.55%)
Mar 19, 2009 1.752 1.779 1.741 1.741 221,384 -0.02(-1.02%)
Mar 18, 2009 1.691 1.770 1.685 1.759 405,191 +0.04(+2.49%)
Mar 17, 2009 1.669 1.723 1.640 1.716 265,630 +0.04(+2.41%)
Mar 16, 2009 1.640 1.736 1.640 1.676 208,545 +0.04(+2.47%)
Mar 13, 2009 1.613 1.635 1.581 1.635 0 +0.02(+1.39%)
Mar 12, 2009 1.545 1.629 1.510 1.613 224,380 +0.09(+5.59%)
Mar 11, 2009 1.561 1.572 1.485 1.528 327,562 -0.03(-1.73%)
Mar 10, 2009 1.559 1.572 1.496 1.554 376,139 -0.05(-3.35%)
Mar 09, 2009 1.597 1.685 1.575 1.608 465,793 -0.01(-0.83%)
Mar 06, 2009 1.635 1.707 1.590 1.622 0 -0.04(-2.18%)
Mar 05, 2009 1.685 1.727 1.617 1.658 353,106 -0.07(-4.15%)
Mar 04, 2009 1.687 1.752 1.653 1.730 277,520 +0.11(+6.80%)
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.