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 (%)
Jul 31, 2008 4.279 4.324 4.270 4.290 74,063 -0.02(-0.42%)
Jul 30, 2008 4.340 4.340 4.268 4.308 110,656 +0.00(+0.05%)
Jul 29, 2008 4.306 4.315 4.216 4.306 204,076 +0.09(+2.19%)
Jul 28, 2008 4.272 4.340 4.185 4.214 220,850 -0.06(-1.42%)
Jul 25, 2008 4.268 4.288 4.255 4.275 81,333 +0.00(+0.00%)
Jul 24, 2008 4.387 4.387 4.252 4.275 75,122 -0.09(-2.06%)
Jul 23, 2008 4.290 4.367 4.290 4.365 96,718 +0.09(+2.10%)
Jul 22, 2008 4.223 4.275 4.192 4.275 87,721 +0.02(+0.42%)
Jul 21, 2008 4.313 4.315 4.144 4.257 219,149 -0.03(-0.68%)
Jul 18, 2008 4.243 4.295 4.210 4.286 161,054 +0.05(+1.11%)
Jul 17, 2008 4.133 4.293 4.133 4.239 171,440 +0.10(+2.44%)
Jul 16, 2008 4.055 4.176 4.055 4.138 156,384 +0.07(+1.77%)
Jul 15, 2008 4.165 4.165 3.922 4.066 489,031 -0.10(-2.37%)
Jul 14, 2008 4.335 4.335 4.153 4.165 173,706 -0.17(-3.99%)
Jul 11, 2008 4.439 4.439 4.313 4.338 162,332 -0.11(-2.38%)
Jul 10, 2008 4.493 4.549 4.423 4.443 189,590 -0.00(-0.10%)
Jul 09, 2008 4.470 4.562 4.434 4.448 170,309 -0.04(-1.00%)
Jul 08, 2008 4.416 4.493 4.347 4.493 146,439 +0.04(+1.01%)
Jul 07, 2008 4.605 4.605 4.392 4.448 255,649 -0.13(-2.94%)
Jul 04, 2008 4.639 4.639 4.574 4.582 52,761 +0.00(+0.00%)
Jul 03, 2008 4.639 4.639 4.574 4.582 52,761 -0.04(-0.83%)
Jul 02, 2008 4.616 4.677 4.614 4.621 135,679 +0.02(+0.44%)
Jul 01, 2008 4.582 4.605 4.575 4.600 83,781 -0.01(-0.15%)
Jun 30, 2008 4.596 4.614 4.582 4.607 56,149 +0.03(+0.69%)
Jun 27, 2008 4.666 4.666 4.574 4.576 85,713 -0.09(-1.93%)
Jun 26, 2008 4.695 4.702 4.627 4.666 208,603 -0.10(-2.17%)
Jun 25, 2008 4.706 4.769 4.706 4.769 125,213 +0.09(+1.82%)
Jun 24, 2008 4.940 4.940 4.623 4.684 136,534 -0.06(-1.18%)
Jun 23, 2008 4.807 4.814 4.724 4.740 126,607 -0.04(-0.94%)
Jun 20, 2008 4.841 4.845 4.758 4.785 133,347 -0.08(-1.62%)
Jun 19, 2008 4.848 4.883 4.845 4.863 48,069 +0.02(+0.32%)
Jun 18, 2008 4.868 4.881 4.814 4.848 110,572 -0.04(-0.87%)
Jun 17, 2008 4.931 4.935 4.870 4.890 101,917 +0.00(+0.09%)
Jun 16, 2008 4.904 4.922 4.848 4.886 236,867 -0.09(-1.72%)
Jun 13, 2008 5.063 5.063 4.906 4.971 156,237 -0.05(-0.94%)
Jun 12, 2008 5.418 5.420 5.005 5.018 115,789 -0.05(-1.06%)
Jun 11, 2008 5.108 5.110 5.061 5.072 53,073 -0.04(-0.70%)
Jun 10, 2008 5.158 5.197 5.097 5.108 133,694 -0.14(-2.61%)
Jun 09, 2008 5.263 5.281 5.223 5.245 140,144 +0.03(+0.52%)
Jun 06, 2008 5.306 5.306 5.211 5.218 103,262 -0.09(-1.69%)
Jun 05, 2008 5.308 5.308 5.270 5.308 105,822 +0.01(+0.13%)
Jun 04, 2008 5.308 5.337 5.272 5.301 67,390 +0.00(+0.04%)
Jun 03, 2008 5.297 5.305 5.268 5.299 150,281 +0.02(+0.47%)
Jun 02, 2008 5.290 5.290 5.263 5.274 108,328 -0.02(-0.42%)
May 30, 2008 5.317 5.319 5.223 5.297 164,682 +0.00(+0.04%)
May 29, 2008 5.299 5.322 5.270 5.295 116,305 -0.01(-0.13%)
May 28, 2008 5.297 5.357 5.254 5.301 249,657 +0.05(+0.94%)
May 27, 2008 5.252 5.283 5.216 5.252 173,884 +0.04(+0.86%)
May 26, 2008 5.250 5.250 5.200 5.207 0 +0.00(+0.00%)
May 23, 2008 5.250 5.250 5.200 5.207 102,198 -0.02(-0.39%)
May 22, 2008 5.256 5.261 5.200 5.227 98,280 +0.02(+0.39%)
May 21, 2008 5.274 5.274 5.200 5.207 109,245 -0.02(-0.30%)
May 20, 2008 5.211 5.247 5.200 5.223 153,820 -0.01(-0.17%)
May 19, 2008 5.245 5.250 5.218 5.232 60,579 -0.00(-0.04%)
May 16, 2008 5.268 5.281 5.223 5.234 138,435 -0.01(-0.21%)
May 15, 2008 5.241 5.266 5.241 5.245 92,119 +0.00(+0.09%)
May 14, 2008 5.254 5.256 5.227 5.241 108,675 +0.01(+0.17%)
May 13, 2008 5.256 5.256 5.225 5.232 53,202 +0.00(+0.00%)
May 12, 2008 5.214 5.234 5.200 5.232 92,782 +0.02(+0.30%)
May 09, 2008 5.243 5.243 5.202 5.216 44,419 -0.03(-0.51%)
May 08, 2008 5.252 5.295 5.238 5.243 98,779 -0.01(-0.13%)
May 07, 2008 5.335 5.335 5.247 5.250 81,764 -0.07(-1.31%)
May 06, 2008 5.304 5.360 5.263 5.319 105,862 +0.01(+0.25%)
May 05, 2008 5.299 5.348 5.288 5.306 116,848 -0.00(-0.04%)
May 02, 2008 5.135 5.308 5.119 5.308 163,040 +0.08(+1.55%)
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.