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%)
Streaming Delayed Price Updated: 11:00 AM 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 (%)
Jul 31, 2012 6.415 6.474 6.371 6.392 235,665 +0.03(+0.42%)
Jul 30, 2012 6.268 6.392 6.268 6.365 158,729 +0.06(+0.94%)
Jul 27, 2012 6.291 6.327 6.268 6.306 94,016 +0.04(+0.66%)
Jul 26, 2012 6.225 6.265 6.194 6.265 96,823 +0.04(+0.71%)
Jul 25, 2012 6.241 6.253 6.179 6.220 117,441 +0.07(+1.10%)
Jul 24, 2012 6.235 6.235 6.132 6.153 210,989 -0.06(-1.01%)
Jul 23, 2012 6.218 6.257 6.185 6.215 142,035 -0.07(-1.16%)
Jul 20, 2012 6.253 6.303 6.197 6.288 61,692 +0.04(+0.57%)
Jul 19, 2012 6.312 6.353 6.253 6.253 102,218 -0.04(-0.59%)
Jul 18, 2012 6.191 6.306 6.191 6.290 97,973 +0.10(+1.65%)
Jul 17, 2012 6.091 6.206 6.067 6.188 148,185 +0.09(+1.55%)
Jul 16, 2012 6.114 6.117 6.076 6.094 95,861 +0.01(+0.10%)
Jul 13, 2012 6.043 6.098 6.043 6.087 82,723 +0.07(+1.17%)
Jul 12, 2012 6.046 6.055 5.990 6.017 141,611 -0.10(-1.64%)
Jul 11, 2012 6.182 6.251 6.117 6.117 62,963 -0.06(-0.99%)
Jul 10, 2012 6.212 6.216 6.164 6.179 142,411 -0.04(-0.61%)
Jul 09, 2012 6.202 6.217 6.178 6.217 136,017 +0.03(+0.52%)
Jul 06, 2012 6.190 6.199 6.147 6.184 100,614 +0.00(+0.00%)
Jul 05, 2012 6.100 6.237 6.085 6.184 131,680 +0.12(+1.98%)
Jul 03, 2012 6.076 6.076 6.059 6.064 50,163 +0.04(+0.63%)
Jul 02, 2012 5.991 6.059 5.988 6.026 127,949 +0.10(+1.67%)
Jun 29, 2012 5.965 5.985 5.913 5.928 78,713 +0.02(+0.31%)
Jun 28, 2012 5.936 5.939 5.883 5.909 32,927 -0.03(-0.54%)
Jun 27, 2012 5.901 5.950 5.901 5.942 95,590 +0.06(+1.04%)
Jun 26, 2012 5.912 5.924 5.866 5.880 74,113 -0.02(-0.40%)
Jun 25, 2012 5.880 5.912 5.848 5.904 106,171 -0.02(-0.30%)
Jun 22, 2012 5.904 5.924 5.901 5.921 54,660 +0.04(+0.75%)
Jun 21, 2012 5.924 5.924 5.857 5.877 83,213 -0.05(-0.79%)
Jun 20, 2012 5.892 5.950 5.863 5.924 61,028 +0.05(+0.85%)
Jun 19, 2012 5.959 5.988 5.858 5.874 136,540 -0.05(-0.79%)
Jun 18, 2012 5.851 5.921 5.851 5.921 50,201 +0.08(+1.40%)
Jun 15, 2012 5.831 5.839 5.790 5.839 49,842 +0.01(+0.15%)
Jun 14, 2012 5.760 5.831 5.737 5.831 76,886 +0.06(+0.96%)
Jun 13, 2012 5.772 5.819 5.746 5.775 130,774 -0.06(-0.95%)
Jun 12, 2012 5.807 5.832 5.764 5.831 88,494 -0.00(-0.05%)
Jun 11, 2012 5.889 5.889 5.795 5.833 68,484 -0.01(-0.10%)
Jun 08, 2012 5.860 5.905 5.836 5.839 109,389 -0.01(-0.15%)
Jun 07, 2012 5.980 5.980 5.810 5.848 95,918 -0.04(-0.64%)
Jun 06, 2012 5.850 5.917 5.850 5.886 69,715 +0.05(+0.80%)
Jun 05, 2012 5.810 5.888 5.798 5.839 143,992 +0.09(+1.51%)
Jun 04, 2012 5.729 5.781 5.723 5.752 146,933 -0.01(-0.25%)
Jun 01, 2012 5.792 5.795 5.740 5.766 118,793 -0.06(-1.00%)
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%)
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.