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 )

7.470 -0.100 (-1.32%)
Streaming Delayed Price Updated: 2:21 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 31, 2012 5.824 5.830 5.772 5.824 57,736 +0.01(+0.25%)
May 30, 2012 5.853 5.853 5.746 5.810 122,326 -0.06(-1.06%)
May 29, 2012 5.842 5.908 5.813 5.872 139,537 +0.02(+0.42%)
May 25, 2012 5.879 5.879 5.836 5.847 55,365 -0.03(-0.54%)
May 24, 2012 5.781 5.891 5.763 5.879 122,917 +0.10(+1.81%)
May 23, 2012 5.740 5.795 5.723 5.775 161,586 -0.01(-0.10%)
May 22, 2012 5.882 5.930 5.766 5.781 250,227 +0.08(+1.42%)
May 21, 2012 5.645 5.726 5.645 5.700 102,907 +0.09(+1.65%)
May 18, 2012 5.648 5.700 5.581 5.607 125,443 +0.00(+0.04%)
May 17, 2012 5.839 5.844 5.598 5.605 328,974 -0.27(-4.67%)
May 16, 2012 5.859 5.897 5.807 5.879 164,882 +0.01(+0.25%)
May 15, 2012 5.998 6.010 5.850 5.865 153,355 -0.10(-1.75%)
May 14, 2012 6.027 6.027 5.969 5.969 156,337 -0.07(-1.10%)
May 11, 2012 5.981 6.069 5.981 6.036 142,374 -0.03(-0.43%)
May 10, 2012 6.195 6.198 6.016 6.062 158,028 -0.05(-0.85%)
May 09, 2012 6.097 6.114 5.940 6.114 210,049 -0.03(-0.55%)
May 08, 2012 6.102 6.148 6.036 6.148 231,424 +0.04(+0.66%)
May 07, 2012 6.033 6.108 6.033 6.108 249,347 +0.00(+0.00%)
May 04, 2012 6.131 6.131 6.039 6.108 91,683 -0.04(-0.65%)
May 03, 2012 6.079 6.162 6.049 6.148 194,892 +0.07(+1.23%)
May 02, 2012 6.027 6.073 5.975 6.073 143,270 +0.07(+1.20%)
May 01, 2012 6.042 6.044 5.984 6.001 110,278 -0.03(-0.48%)
Apr 30, 2012 5.978 6.062 5.975 6.030 94,492 +0.05(+0.77%)
Apr 27, 2012 6.019 6.043 5.975 5.984 84,303 -0.06(-1.05%)
Apr 26, 2012 6.021 6.062 5.994 6.047 155,258 -0.00(-0.05%)
Apr 25, 2012 5.967 6.053 5.967 6.050 109,269 +0.07(+1.11%)
Apr 24, 2012 5.947 5.984 5.904 5.984 65,583 +0.09(+1.46%)
Apr 23, 2012 5.889 5.952 5.861 5.898 92,191 -0.07(-1.25%)
Apr 20, 2012 5.889 5.975 5.889 5.973 74,143 +0.03(+0.43%)
Apr 19, 2012 5.872 5.987 5.863 5.947 172,440 +0.13(+2.17%)
Apr 18, 2012 5.846 5.878 5.815 5.820 95,146 -0.05(-0.88%)
Apr 17, 2012 5.855 5.878 5.822 5.872 119,614 +0.01(+0.25%)
Apr 16, 2012 5.924 5.932 5.835 5.858 106,362 -0.07(-1.12%)
Apr 13, 2012 5.990 6.010 5.909 5.924 69,374 -0.10(-1.72%)
Apr 12, 2012 5.935 6.030 5.912 6.027 131,031 +0.06(+0.96%)
Apr 11, 2012 5.884 5.990 5.858 5.970 179,047 +0.10(+1.71%)
Apr 10, 2012 5.918 5.952 5.861 5.869 177,184 -0.13(-2.09%)
Apr 09, 2012 5.886 6.003 5.866 5.995 240,343 +0.09(+1.54%)
Apr 05, 2012 5.960 5.960 5.891 5.903 81,382 -0.03(-0.43%)
Apr 04, 2012 5.923 5.986 5.841 5.929 182,211 -0.01(-0.19%)
Apr 03, 2012 5.980 6.060 5.898 5.941 138,243 -0.01(-0.14%)
Apr 02, 2012 5.710 6.012 5.710 5.949 269,015 +0.20(+3.53%)
Mar 30, 2012 5.727 5.769 5.690 5.746 67,076 +0.04(+0.64%)
Mar 29, 2012 5.809 5.812 5.630 5.710 161,791 -0.11(-1.86%)
Mar 28, 2012 5.895 5.917 5.809 5.818 154,610 -0.05(-0.78%)
Mar 27, 2012 5.892 5.950 5.838 5.864 93,872 +0.01(+0.24%)
Mar 26, 2012 5.895 5.980 5.818 5.849 196,674 -0.00(-0.05%)
Mar 23, 2012 5.855 5.860 5.771 5.852 99,160 +0.00(+0.05%)
Mar 22, 2012 5.790 5.869 5.764 5.849 162,753 +0.05(+0.93%)
Mar 21, 2012 5.636 5.835 5.636 5.795 187,910 +0.17(+2.99%)
Mar 20, 2012 5.847 5.847 5.556 5.627 531,263 -0.28(-4.77%)
Mar 19, 2012 6.052 6.063 5.895 5.909 302,082 -0.12(-1.94%)
Mar 16, 2012 6.077 6.097 6.015 6.026 108,266 -0.10(-1.58%)
Mar 15, 2012 6.109 6.123 6.015 6.123 180,206 +0.04(+0.66%)
Mar 14, 2012 6.174 6.174 6.077 6.083 168,533 -0.08(-1.25%)
Mar 13, 2012 6.188 6.197 6.154 6.160 97,222 -0.02(-0.28%)
Mar 12, 2012 6.205 6.208 6.154 6.177 113,291 +0.00(+0.00%)
Mar 09, 2012 6.208 6.208 6.128 6.177 123,860 +0.01(+0.18%)
Mar 08, 2012 6.237 6.237 6.148 6.165 126,936 -0.02(-0.26%)
Mar 07, 2012 6.193 6.207 6.153 6.182 194,695 +0.02(+0.28%)
Mar 06, 2012 6.187 6.208 6.142 6.165 309,198 -0.04(-0.68%)
Mar 05, 2012 6.170 6.207 6.165 6.207 133,844 +0.02(+0.37%)
Mar 02, 2012 6.170 6.199 6.143 6.184 144,822 +0.03(+0.41%)
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.