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 )

8.270 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2017 8.882 8.971 8.834 8.960 86,382 +0.05(+0.55%)
Jun 29, 2017 8.975 9.033 8.843 8.912 67,551 -0.06(-0.71%)
Jun 28, 2017 8.746 9.004 8.746 8.975 139,463 +0.21(+2.39%)
Jun 27, 2017 8.717 8.766 8.712 8.766 83,408 +0.05(+0.56%)
Jun 26, 2017 8.712 8.747 8.595 8.717 106,804 +0.03(+0.39%)
Jun 23, 2017 8.668 8.741 8.649 8.683 49,793 +0.01(+0.17%)
Jun 22, 2017 8.576 8.668 8.571 8.668 81,330 +0.05(+0.62%)
Jun 21, 2017 8.585 8.649 8.546 8.615 52,152 +0.02(+0.23%)
Jun 20, 2017 8.585 8.658 8.512 8.595 107,334 +0.01(+0.11%)
Jun 19, 2017 8.780 8.780 8.501 8.585 167,462 -0.12(-1.34%)
Jun 16, 2017 8.829 8.848 8.673 8.702 126,119 +0.00(+0.00%)
Jun 15, 2017 8.512 8.761 8.512 8.702 229,326 +0.16(+1.88%)
Jun 14, 2017 8.454 8.561 8.332 8.542 164,281 +0.12(+1.39%)
Jun 13, 2017 8.707 8.766 8.279 8.425 673,160 -0.47(-5.31%)
Jun 12, 2017 9.452 9.530 8.459 8.897 354,102 -0.56(-5.87%)
Jun 09, 2017 9.550 9.632 9.452 9.452 62,754 -0.12(-1.22%)
Jun 08, 2017 9.515 9.627 9.515 9.569 69,730 +0.05(+0.55%)
Jun 07, 2017 9.594 9.594 9.459 9.517 52,203 +0.08(+0.87%)
Jun 06, 2017 9.478 9.531 9.435 9.435 52,569 -0.09(-0.91%)
Jun 05, 2017 9.478 9.541 9.469 9.522 68,051 +0.06(+0.66%)
Jun 02, 2017 9.415 9.498 9.415 9.459 85,507 +0.04(+0.46%)
Jun 01, 2017 9.541 9.541 9.353 9.415 78,183 +0.00(+0.00%)
May 31, 2017 9.493 9.516 9.319 9.415 97,670 -0.10(-1.02%)
May 30, 2017 9.589 9.589 9.420 9.512 63,425 -0.08(-0.86%)
May 26, 2017 9.546 9.594 9.449 9.594 97,294 +0.07(+0.76%)
May 25, 2017 9.570 9.570 9.440 9.522 97,064 -0.02(-0.25%)
May 24, 2017 9.392 9.546 9.362 9.546 106,264 +0.15(+1.59%)
May 23, 2017 9.314 9.473 9.314 9.396 90,441 +0.07(+0.78%)
May 22, 2017 9.328 9.372 9.317 9.324 92,252 +0.01(+0.16%)
May 19, 2017 9.353 9.353 9.304 9.309 48,251 +0.04(+0.42%)
May 18, 2017 9.227 9.353 9.227 9.270 42,140 +0.02(+0.17%)
May 17, 2017 9.367 9.367 9.232 9.254 126,060 -0.11(-1.20%)
May 16, 2017 9.328 9.367 9.251 9.367 51,208 +0.14(+1.57%)
May 15, 2017 9.219 9.312 9.183 9.222 63,431 +0.07(+0.79%)
May 12, 2017 9.328 9.328 9.145 9.150 87,507 -0.18(-1.92%)
May 11, 2017 9.227 9.328 9.150 9.328 118,895 +0.10(+1.10%)
May 10, 2017 9.251 9.353 9.203 9.227 197,987 -0.09(-0.93%)
May 09, 2017 9.333 9.391 9.217 9.314 168,802 -0.02(-0.22%)
May 08, 2017 9.172 9.354 9.172 9.335 140,076 +0.18(+1.94%)
May 05, 2017 9.090 9.186 9.038 9.157 125,344 +0.10(+1.06%)
May 04, 2017 9.095 9.104 8.970 9.061 145,010 -0.01(-0.16%)
May 03, 2017 9.013 9.095 8.951 9.076 148,160 +0.12(+1.39%)
May 02, 2017 8.932 8.970 8.913 8.951 89,216 +0.06(+0.70%)
May 01, 2017 8.980 9.057 8.850 8.889 135,696 -0.06(-0.70%)
Apr 28, 2017 8.860 8.974 8.850 8.951 118,558 +0.09(+0.97%)
Apr 27, 2017 8.836 8.985 8.836 8.865 92,912 +0.03(+0.38%)
Apr 26, 2017 8.802 8.981 8.711 8.831 195,395 +0.09(+0.99%)
Apr 25, 2017 8.682 8.730 8.670 8.745 105,218 +0.09(+1.00%)
Apr 24, 2017 8.682 8.682 8.591 8.658 102,595 +0.07(+0.84%)
Apr 21, 2017 8.562 8.706 8.538 8.586 90,615 +0.06(+0.73%)
Apr 20, 2017 8.481 8.577 8.481 8.524 53,144 +0.05(+0.62%)
Apr 19, 2017 8.462 8.549 8.452 8.471 54,072 +0.04(+0.46%)
Apr 18, 2017 8.428 8.558 8.355 8.433 127,503 +0.00(+0.00%)
Apr 17, 2017 8.466 8.514 8.433 8.433 51,060 -0.04(-0.45%)
Apr 13, 2017 8.495 8.512 8.419 8.471 51,116 +0.00(+0.00%)
Apr 12, 2017 8.423 8.586 8.423 8.471 47,860 -0.02(-0.23%)
Apr 11, 2017 8.395 8.534 8.395 8.490 91,403 +0.03(+0.32%)
Apr 10, 2017 8.492 8.602 8.397 8.463 226,379 +0.00(+0.00%)
Apr 07, 2017 8.449 8.468 8.425 8.463 63,721 +0.04(+0.51%)
Apr 06, 2017 8.435 8.435 8.382 8.420 46,789 +0.01(+0.17%)
Apr 05, 2017 8.330 8.411 8.330 8.406 68,173 +0.04(+0.45%)
Apr 04, 2017 8.282 8.387 8.282 8.368 198,440 +0.07(+0.86%)
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.