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 )

7.495 -0.075 (-0.99%)
Streaming Delayed Price Updated: 11:23 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, 2020 5.664 5.694 5.624 5.664 42,069 -0.03(-0.59%)
Jul 30, 2020 5.657 5.698 5.657 5.698 58,576 +0.03(+0.47%)
Jul 29, 2020 5.664 5.684 5.664 5.671 20,046 +0.01(+0.12%)
Jul 28, 2020 5.725 5.725 5.657 5.664 16,652 -0.05(-0.94%)
Jul 27, 2020 5.725 5.752 5.718 5.718 42,906 +0.02(+0.35%)
Jul 24, 2020 5.684 5.703 5.651 5.698 39,245 +0.03(+0.47%)
Jul 23, 2020 5.604 5.745 5.604 5.671 75,065 +0.07(+1.20%)
Jul 22, 2020 5.556 5.657 5.550 5.604 48,536 +0.09(+1.71%)
Jul 21, 2020 5.429 5.550 5.429 5.509 99,176 +0.09(+1.74%)
Jul 20, 2020 5.449 5.456 5.388 5.415 44,645 -0.02(-0.37%)
Jul 17, 2020 5.503 5.503 5.409 5.435 19,771 -0.01(-0.19%)
Jul 16, 2020 5.408 5.459 5.405 5.445 30,524 +0.04(+0.68%)
Jul 15, 2020 5.442 5.457 5.388 5.408 32,247 -0.03(-0.62%)
Jul 14, 2020 5.348 5.479 5.308 5.442 88,777 +0.06(+1.12%)
Jul 13, 2020 5.435 5.476 5.368 5.382 99,200 -0.07(-1.23%)
Jul 10, 2020 5.516 5.516 5.388 5.449 62,137 +0.02(+0.36%)
Jul 09, 2020 5.529 5.589 5.336 5.429 119,866 -0.14(-2.51%)
Jul 08, 2020 5.523 5.638 5.523 5.569 74,654 +0.06(+1.09%)
Jul 07, 2020 5.469 5.544 5.453 5.509 54,986 +0.07(+1.23%)
Jul 06, 2020 5.436 5.536 5.396 5.443 86,814 +0.05(+0.99%)
Jul 02, 2020 5.469 5.556 5.389 5.389 87,407 -0.07(-1.22%)
Jul 01, 2020 5.503 5.503 5.356 5.456 58,814 -0.01(-0.12%)
Jun 30, 2020 5.349 5.463 5.336 5.463 45,796 +0.09(+1.61%)
Jun 29, 2020 5.416 5.419 5.349 5.376 36,529 +0.01(+0.25%)
Jun 26, 2020 5.483 5.483 5.343 5.363 27,136 -0.11(-1.95%)
Jun 25, 2020 5.443 5.487 5.409 5.469 55,250 -0.03(-0.49%)
Jun 24, 2020 5.489 5.562 5.463 5.496 37,385 -0.03(-0.54%)
Jun 23, 2020 5.463 5.549 5.463 5.526 53,466 +0.05(+0.91%)
Jun 22, 2020 5.403 5.509 5.403 5.476 40,187 +0.02(+0.37%)
Jun 19, 2020 5.563 5.563 5.443 5.456 40,180 +0.00(+0.00%)
Jun 18, 2020 5.469 5.506 5.383 5.456 63,534 -0.03(-0.61%)
Jun 17, 2020 5.756 5.796 5.449 5.489 88,060 -0.17(-3.06%)
Jun 16, 2020 5.763 5.763 5.603 5.663 52,249 +0.14(+2.54%)
Jun 15, 2020 5.349 5.549 5.349 5.523 43,642 -0.02(-0.36%)
Jun 12, 2020 5.476 5.583 5.463 5.543 48,726 +0.21(+3.94%)
Jun 11, 2020 5.669 5.669 5.303 5.333 230,711 -0.52(-8.84%)
Jun 10, 2020 6.023 6.023 5.776 5.850 93,441 -0.11(-1.80%)
Jun 09, 2020 6.010 6.076 5.924 5.957 86,317 +0.05(+0.78%)
Jun 08, 2020 5.997 6.120 5.904 5.911 145,141 -0.01(-0.22%)
Jun 05, 2020 5.758 5.957 5.719 5.924 105,306 +0.30(+5.29%)
Jun 04, 2020 5.619 5.626 5.560 5.626 83,906 +0.11(+2.04%)
Jun 03, 2020 5.467 5.596 5.467 5.513 171,669 -0.02(-0.36%)
Jun 02, 2020 5.560 5.619 5.461 5.533 385,066 -0.45(-7.52%)
Jun 01, 2020 5.891 6.056 5.862 5.983 97,046 +0.09(+1.57%)
May 29, 2020 5.666 5.891 5.594 5.891 88,837 +0.27(+4.83%)
May 28, 2020 5.507 5.831 5.507 5.619 114,785 +0.09(+1.68%)
May 27, 2020 5.474 5.560 5.421 5.527 92,364 +0.05(+0.97%)
May 26, 2020 5.520 5.557 5.434 5.474 94,770 +0.05(+0.85%)
May 22, 2020 5.457 5.495 5.427 5.427 26,439 -0.01(-0.12%)
May 21, 2020 5.394 5.467 5.341 5.434 31,516 -0.04(-0.73%)
May 20, 2020 5.348 5.494 5.341 5.474 42,007 +0.17(+3.12%)
May 19, 2020 5.189 5.356 5.189 5.308 65,697 +0.03(+0.50%)
May 18, 2020 5.143 5.692 5.143 5.282 222,070 +0.38(+7.84%)
May 15, 2020 4.891 4.971 4.838 4.898 45,023 -0.09(-1.73%)
May 14, 2020 5.070 5.070 4.805 4.984 110,743 -0.23(-4.44%)
May 13, 2020 5.302 5.401 4.567 5.216 204,331 -0.15(-2.84%)
May 12, 2020 5.513 5.548 5.368 5.368 37,136 -0.18(-3.22%)
May 11, 2020 5.600 5.646 5.527 5.547 41,418 -0.16(-2.78%)
May 08, 2020 5.858 5.858 5.653 5.705 58,016 +0.07(+1.22%)
May 07, 2020 5.460 5.637 5.381 5.637 46,473 +0.25(+4.58%)
May 06, 2020 5.427 5.427 5.349 5.390 79,580 +0.07(+1.27%)
May 05, 2020 5.388 5.418 5.263 5.322 39,681 +0.06(+1.12%)
May 04, 2020 5.146 5.349 5.146 5.263 94,866 +0.06(+1.13%)
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.