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 )

7.630 +0.040 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 6.474 6.533 6.429 6.450 233,534 +0.03(+0.42%)
Jul 30, 2012 6.325 6.450 6.325 6.423 157,294 +0.06(+0.94%)
Jul 27, 2012 6.349 6.384 6.325 6.364 93,166 +0.04(+0.66%)
Jul 26, 2012 6.282 6.322 6.251 6.322 95,948 +0.04(+0.71%)
Jul 25, 2012 6.298 6.310 6.236 6.277 116,379 +0.07(+1.10%)
Jul 24, 2012 6.292 6.292 6.188 6.209 209,081 -0.06(-1.01%)
Jul 23, 2012 6.274 6.314 6.242 6.272 140,750 -0.07(-1.16%)
Jul 20, 2012 6.310 6.361 6.253 6.346 61,134 +0.04(+0.57%)
Jul 19, 2012 6.369 6.411 6.310 6.310 101,293 -0.04(-0.59%)
Jul 18, 2012 6.247 6.364 6.247 6.347 97,087 +0.10(+1.65%)
Jul 17, 2012 6.146 6.262 6.122 6.244 146,845 +0.10(+1.55%)
Jul 16, 2012 6.170 6.172 6.132 6.149 94,994 +0.01(+0.10%)
Jul 13, 2012 6.099 6.153 6.099 6.143 81,975 +0.07(+1.17%)
Jul 12, 2012 6.102 6.111 6.045 6.072 140,330 -0.10(-1.64%)
Jul 11, 2012 6.239 6.309 6.173 6.173 62,394 -0.06(-0.99%)
Jul 10, 2012 6.268 6.273 6.221 6.235 141,123 -0.04(-0.61%)
Jul 09, 2012 6.258 6.273 6.235 6.273 134,787 +0.03(+0.52%)
Jul 06, 2012 6.247 6.256 6.203 6.241 99,704 +0.00(+0.00%)
Jul 05, 2012 6.155 6.294 6.140 6.241 130,490 +0.12(+1.98%)
Jul 03, 2012 6.132 6.132 6.114 6.120 49,709 +0.04(+0.63%)
Jul 02, 2012 6.046 6.114 6.042 6.081 126,792 +0.10(+1.67%)
Jun 29, 2012 6.019 6.039 5.967 5.982 78,001 +0.02(+0.31%)
Jun 28, 2012 5.990 5.993 5.937 5.963 32,629 -0.03(-0.54%)
Jun 27, 2012 5.955 6.005 5.955 5.996 94,725 +0.06(+1.04%)
Jun 26, 2012 5.966 5.978 5.919 5.934 73,443 -0.02(-0.40%)
Jun 25, 2012 5.934 5.966 5.901 5.958 105,211 -0.02(-0.30%)
Jun 22, 2012 5.958 5.978 5.955 5.975 54,166 +0.04(+0.75%)
Jun 21, 2012 5.978 5.978 5.910 5.931 82,461 -0.05(-0.79%)
Jun 20, 2012 5.946 6.005 5.916 5.978 60,476 +0.05(+0.85%)
Jun 19, 2012 6.014 6.043 5.912 5.928 135,305 -0.05(-0.79%)
Jun 18, 2012 5.904 5.975 5.904 5.975 49,747 +0.08(+1.40%)
Jun 15, 2012 5.884 5.893 5.842 5.893 49,391 +0.01(+0.15%)
Jun 14, 2012 5.813 5.884 5.790 5.884 76,191 +0.06(+0.96%)
Jun 13, 2012 5.825 5.872 5.798 5.828 129,591 -0.06(-0.95%)
Jun 12, 2012 5.860 5.885 5.816 5.884 87,693 -0.00(-0.05%)
Jun 11, 2012 5.943 5.943 5.848 5.887 67,864 -0.01(-0.10%)
Jun 08, 2012 5.913 5.959 5.890 5.893 108,400 -0.01(-0.15%)
Jun 07, 2012 6.034 6.034 5.863 5.901 95,051 -0.04(-0.64%)
Jun 06, 2012 5.904 5.971 5.904 5.939 69,084 +0.05(+0.80%)
Jun 05, 2012 5.863 5.942 5.851 5.892 142,690 +0.09(+1.51%)
Jun 04, 2012 5.781 5.834 5.775 5.804 145,604 -0.01(-0.25%)
Jun 01, 2012 5.845 5.848 5.793 5.819 117,718 -0.06(-0.99%)
May 31, 2012 5.877 5.883 5.825 5.877 57,214 +0.01(+0.25%)
May 30, 2012 5.907 5.907 5.798 5.863 121,220 -0.06(-1.06%)
May 29, 2012 5.895 5.962 5.866 5.926 138,275 +0.02(+0.42%)
May 25, 2012 5.933 5.933 5.889 5.901 54,864 -0.03(-0.54%)
May 24, 2012 5.834 5.945 5.816 5.933 121,805 +0.11(+1.81%)
May 23, 2012 5.793 5.848 5.775 5.828 160,125 -0.01(-0.10%)
May 22, 2012 5.936 5.984 5.819 5.834 247,964 +0.08(+1.42%)
May 21, 2012 5.696 5.778 5.696 5.752 101,977 +0.09(+1.65%)
May 18, 2012 5.699 5.752 5.632 5.658 124,308 +0.00(+0.04%)
May 17, 2012 5.892 5.897 5.649 5.656 325,999 -0.28(-4.67%)
May 16, 2012 5.913 5.951 5.860 5.933 163,391 +0.01(+0.25%)
May 15, 2012 6.053 6.065 5.904 5.918 151,968 -0.11(-1.75%)
May 14, 2012 6.082 6.082 6.024 6.024 154,923 -0.07(-1.10%)
May 11, 2012 6.035 6.125 6.035 6.091 141,086 -0.03(-0.43%)
May 10, 2012 6.252 6.254 6.070 6.117 156,599 -0.05(-0.85%)
May 09, 2012 6.152 6.170 5.994 6.170 208,150 -0.03(-0.55%)
May 08, 2012 6.158 6.204 6.091 6.204 229,331 +0.04(+0.66%)
May 07, 2012 6.088 6.163 6.088 6.163 247,092 +0.00(+0.00%)
May 04, 2012 6.187 6.187 6.094 6.163 90,854 -0.04(-0.65%)
May 03, 2012 6.134 6.218 6.104 6.204 193,129 +0.08(+1.23%)
May 02, 2012 6.082 6.129 6.030 6.129 141,974 +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.