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, 2018 7.399 7.416 7.308 7.335 559,111 -0.06(-0.88%)
May 30, 2018 7.459 7.459 7.372 7.399 77,586 -0.02(-0.22%)
May 29, 2018 7.491 7.491 7.397 7.416 69,588 -0.03(-0.44%)
May 25, 2018 7.448 7.448 7.448 0 -0.02(-0.22%)
May 24, 2018 7.508 7.508 7.416 7.464 92,184 -0.03(-0.36%)
May 23, 2018 7.481 7.529 7.464 7.491 202,835 +0.00(+0.00%)
May 22, 2018 7.529 7.540 7.491 7.491 55,641 -0.04(-0.57%)
May 21, 2018 7.470 7.537 7.454 7.535 316,680 +0.02(+0.22%)
May 18, 2018 7.524 7.529 7.405 7.518 265,820 +0.05(+0.65%)
May 17, 2018 7.443 7.513 7.443 7.470 69,946 -0.02(-0.29%)
May 16, 2018 7.394 7.491 7.345 7.491 282,610 +0.10(+1.32%)
May 15, 2018 7.405 7.491 7.308 7.394 370,476 -0.03(-0.36%)
May 14, 2018 7.481 7.490 7.375 7.421 52,207 -0.06(-0.80%)
May 11, 2018 7.508 7.518 7.454 7.481 49,090 -0.02(-0.22%)
May 10, 2018 7.491 7.550 7.481 7.497 85,661 +0.01(+0.16%)
May 09, 2018 7.560 7.560 7.463 7.485 71,443 -0.06(-0.78%)
May 08, 2018 7.485 7.544 7.469 7.544 82,733 +0.06(+0.79%)
May 07, 2018 7.506 7.533 7.436 7.485 106,408 +0.03(+0.43%)
May 04, 2018 7.378 7.477 7.276 7.453 265,677 +0.07(+0.94%)
May 03, 2018 7.303 7.399 7.283 7.383 69,313 +0.08(+1.10%)
May 02, 2018 7.238 7.340 7.238 7.303 56,691 +0.08(+1.04%)
May 01, 2018 7.228 7.249 7.190 7.228 137,245 +0.00(+0.00%)
Apr 30, 2018 7.211 7.238 7.185 7.228 62,687 +0.03(+0.45%)
Apr 27, 2018 7.190 7.248 7.185 7.195 35,348 -0.01(-0.07%)
Apr 26, 2018 7.110 7.313 7.110 7.201 458,734 +0.09(+1.21%)
Apr 25, 2018 7.152 7.174 7.077 7.115 136,861 -0.06(-0.82%)
Apr 24, 2018 7.185 7.253 7.163 7.174 40,543 +0.00(+0.00%)
Apr 23, 2018 7.190 7.270 7.174 7.174 41,432 -0.03(-0.45%)
Apr 20, 2018 7.158 7.265 7.158 7.206 53,024 +0.02(+0.22%)
Apr 19, 2018 7.206 7.254 7.115 7.190 713,460 -0.02(-0.22%)
Apr 18, 2018 7.206 7.292 7.195 7.206 82,660 -0.04(-0.59%)
Apr 17, 2018 7.152 7.249 7.152 7.249 127,198 +0.08(+1.05%)
Apr 16, 2018 7.190 7.232 7.163 7.174 71,951 -0.01(-0.15%)
Apr 13, 2018 7.276 7.288 7.083 7.185 181,627 -0.16(-2.19%)
Apr 12, 2018 7.297 7.421 7.217 7.346 581,734 +0.01(+0.15%)
Apr 11, 2018 7.254 7.346 7.244 7.335 46,778 +0.08(+1.12%)
Apr 10, 2018 7.306 7.306 7.174 7.253 87,149 +0.00(+0.00%)
Apr 09, 2018 7.174 7.380 7.135 7.253 485,712 +0.10(+1.41%)
Apr 06, 2018 7.099 7.192 7.099 7.152 79,459 +0.05(+0.75%)
Apr 05, 2018 7.168 7.168 7.099 7.099 33,998 -0.02(-0.30%)
Apr 04, 2018 7.094 7.158 6.980 7.120 342,071 -0.01(-0.07%)
Apr 03, 2018 7.094 7.179 7.041 7.126 102,447 +0.03(+0.45%)
Apr 02, 2018 7.099 7.269 7.094 7.094 137,029 -0.04(-0.60%)
Mar 29, 2018 7.136 7.136 7.136 0 +0.07(+0.98%)
Mar 28, 2018 7.035 7.157 6.999 7.067 63,307 +0.07(+1.06%)
Mar 27, 2018 7.104 7.149 6.993 6.993 90,205 -0.18(-2.45%)
Mar 26, 2018 7.285 7.327 7.067 7.168 125,227 -0.10(-1.32%)
Mar 23, 2018 7.264 7.301 7.243 7.264 49,689 -0.05(-0.65%)
Mar 22, 2018 7.280 7.328 7.243 7.312 33,136 +0.01(+0.07%)
Mar 21, 2018 7.407 7.412 7.237 7.306 113,134 -0.13(-1.72%)
Mar 20, 2018 7.434 7.434 7.338 7.434 47,307 +0.01(+0.07%)
Mar 19, 2018 7.413 7.429 7.333 7.429 95,484 +0.12(+1.60%)
Mar 16, 2018 7.285 7.338 7.285 7.312 38,321 -0.04(-0.58%)
Mar 15, 2018 7.333 7.354 7.272 7.354 76,920 +0.09(+1.17%)
Mar 14, 2018 7.397 7.397 7.264 7.269 80,686 -0.11(-1.51%)
Mar 13, 2018 7.381 7.407 7.365 7.381 42,773 +0.02(+0.29%)
Mar 12, 2018 7.450 7.482 7.354 7.360 75,268 -0.07(-1.00%)
Mar 09, 2018 7.439 7.546 7.434 7.434 112,052 +0.02(+0.27%)
Mar 08, 2018 7.375 7.475 7.375 7.414 42,644 +0.04(+0.53%)
Mar 07, 2018 7.470 7.391 7.375 135,670 -0.09(-1.20%)
Mar 06, 2018 7.401 7.464 7.370 7.464 68,519 +0.11(+1.43%)
Mar 05, 2018 7.364 7.401 7.285 7.359 95,616 +0.04(+0.50%)
Mar 02, 2018 7.211 7.407 7.211 7.322 62,410 +0.07(+1.02%)
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.