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%)
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 31, 2007 5.515 5.535 5.506 5.530 138,893 +0.06(+1.03%)
Aug 30, 2007 5.477 5.499 5.454 5.474 92,595 -0.04(-0.73%)
Aug 29, 2007 5.481 5.524 5.481 5.515 148,687 +0.08(+1.45%)
Aug 28, 2007 5.477 5.503 5.432 5.436 227,928 -0.09(-1.55%)
Aug 27, 2007 5.528 5.535 5.501 5.521 96,602 -0.01(-0.16%)
Aug 24, 2007 5.479 5.537 5.459 5.530 132,661 +0.08(+1.44%)
Aug 23, 2007 5.481 5.481 5.393 5.452 182,520 +0.02(+0.33%)
Aug 22, 2007 5.308 5.436 5.308 5.434 254,638 +0.14(+2.59%)
Aug 21, 2007 5.279 5.304 5.167 5.297 287,136 +0.09(+1.77%)
Aug 20, 2007 5.135 5.205 5.108 5.205 182,520 +0.11(+2.25%)
Aug 17, 2007 4.830 5.115 4.827 5.090 490,135 +0.36(+7.60%)
Aug 16, 2007 4.953 4.991 4.517 4.731 617,009 -0.31(-6.07%)
Aug 15, 2007 5.234 5.234 4.988 5.036 576,943 -0.24(-4.47%)
Aug 14, 2007 5.414 5.414 5.272 5.272 217,244 -0.13(-2.41%)
Aug 13, 2007 5.416 5.425 5.396 5.402 92,595 +0.01(+0.21%)
Aug 10, 2007 5.335 5.427 5.335 5.391 267,103 -0.02(-0.41%)
Aug 09, 2007 5.461 5.515 5.414 5.414 157,145 -0.14(-2.59%)
Aug 08, 2007 5.515 5.600 5.515 5.557 154,029 +0.07(+1.19%)
Aug 07, 2007 5.503 5.521 5.465 5.492 81,021 -0.01(-0.20%)
Aug 06, 2007 5.503 5.562 5.492 5.503 190,979 -0.02(-0.37%)
Aug 03, 2007 5.539 5.596 5.524 5.524 91,260 -0.07(-1.28%)
Aug 02, 2007 5.582 5.611 5.548 5.596 134,442 +0.07(+1.22%)
Aug 01, 2007 5.539 5.551 5.517 5.528 130,435 -0.02(-0.40%)
Jul 31, 2007 5.557 5.616 5.551 5.551 113,519 +0.01(+0.12%)
Jul 30, 2007 5.512 5.580 5.512 5.544 155,810 +0.04(+0.82%)
Jul 27, 2007 5.703 5.712 5.393 5.499 398,874 -0.19(-3.28%)
Jul 26, 2007 5.840 5.840 5.625 5.685 296,039 -0.18(-3.06%)
Jul 25, 2007 5.953 5.953 5.831 5.865 148,242 +0.03(+0.46%)
Jul 24, 2007 5.874 5.903 5.827 5.838 195,876 -0.07(-1.22%)
Jul 23, 2007 5.910 5.959 5.901 5.910 119,751 +0.02(+0.38%)
Jul 20, 2007 5.928 5.937 5.888 5.888 115,744 -0.03(-0.53%)
Jul 19, 2007 5.899 5.953 5.899 5.919 104,170 +0.03(+0.57%)
Jul 18, 2007 5.980 5.998 5.881 5.885 364,596 -0.12(-1.95%)
Jul 17, 2007 6.009 6.056 5.980 6.002 190,088 -0.02(-0.37%)
Jul 16, 2007 6.031 6.058 5.984 6.025 171,391 -0.02(-0.33%)
Jul 13, 2007 6.054 6.088 6.038 6.045 65,885 -0.01(-0.19%)
Jul 12, 2007 6.063 6.098 6.045 6.056 196,766 -0.00(-0.04%)
Jul 11, 2007 6.056 6.130 6.056 6.058 86,363 +0.00(+0.00%)
Jul 10, 2007 6.121 6.128 6.058 6.058 110,402 -0.12(-1.96%)
Jul 09, 2007 6.155 6.222 6.155 6.180 131,325 +0.02(+0.26%)
Jul 06, 2007 6.106 6.173 6.106 6.164 72,563 +0.05(+0.77%)
Jul 05, 2007 6.132 6.225 6.103 6.117 108,176 +0.00(+0.07%)
Jul 03, 2007 6.031 6.141 6.031 6.112 113,519 +0.07(+1.19%)
Jul 02, 2007 6.004 6.043 6.004 6.040 78,350 +0.04(+0.64%)
Jun 29, 2007 5.977 6.045 5.959 6.002 158,926 +0.02(+0.41%)
Jun 28, 2007 5.966 5.984 5.952 5.977 76,569 +0.02(+0.30%)
Jun 27, 2007 5.935 5.984 5.908 5.959 108,176 +0.02(+0.34%)
Jun 26, 2007 5.942 5.993 5.935 5.939 129,545 -0.00(-0.04%)
Jun 25, 2007 5.942 5.998 5.942 5.942 117,525 -0.02(-0.30%)
Jun 22, 2007 6.031 6.031 5.950 5.959 147,797 -0.07(-1.19%)
Jun 21, 2007 6.065 6.072 6.020 6.031 203,443 -0.04(-0.63%)
Jun 20, 2007 6.103 6.141 6.063 6.070 180,294 -0.02(-0.41%)
Jun 19, 2007 6.043 6.094 6.043 6.094 64,104 +0.04(+0.67%)
Jun 18, 2007 5.986 6.063 5.986 6.054 161,152 +0.08(+1.39%)
Jun 15, 2007 5.968 6.004 5.957 5.971 146,461 +0.02(+0.34%)
Jun 14, 2007 5.957 5.957 5.939 5.950 186,082 -0.02(-0.34%)
Jun 13, 2007 5.942 6.009 5.910 5.971 148,687 +0.02(+0.26%)
Jun 12, 2007 6.092 6.097 5.953 5.955 228,373 -0.14(-2.36%)
Jun 11, 2007 6.110 6.126 6.088 6.099 109,067 +0.01(+0.15%)
Jun 08, 2007 6.065 6.106 6.050 6.090 152,249 +0.02(+0.41%)
Jun 07, 2007 6.135 6.189 6.065 6.065 243,509 -0.17(-2.70%)
Jun 06, 2007 6.287 6.290 6.234 6.234 138,448 -0.07(-1.07%)
Jun 05, 2007 6.290 6.310 6.290 6.301 74,789 -0.02(-0.39%)
Jun 04, 2007 6.276 6.330 6.274 6.326 163,823 +0.04(+0.57%)
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.