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: 7:00 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, 2017 8.252 8.337 8.252 8.317 156,000 +0.01(+0.12%)
Aug 30, 2017 8.397 8.407 8.297 8.307 135,844 -0.06(-0.78%)
Aug 29, 2017 8.247 8.407 8.247 8.372 109,463 +0.01(+0.06%)
Aug 28, 2017 8.292 8.372 8.227 8.367 108,417 +0.03(+0.36%)
Aug 25, 2017 8.382 8.382 8.242 8.337 79,083 +0.05(+0.60%)
Aug 24, 2017 8.307 8.307 8.264 8.287 54,167 -0.02(-0.24%)
Aug 23, 2017 8.327 8.392 8.242 8.307 100,586 -0.02(-0.24%)
Aug 22, 2017 8.262 8.340 8.205 8.327 67,158 +0.18(+2.27%)
Aug 21, 2017 8.262 8.332 8.142 8.142 119,949 -0.12(-1.45%)
Aug 18, 2017 8.332 8.394 8.212 8.262 149,906 -0.10(-1.25%)
Aug 17, 2017 8.512 8.571 8.362 8.367 132,339 -0.17(-2.05%)
Aug 16, 2017 8.556 8.556 8.507 8.541 81,302 -0.03(-0.35%)
Aug 15, 2017 8.527 8.715 8.502 8.571 73,081 +0.07(+0.88%)
Aug 14, 2017 8.487 8.801 8.487 8.497 128,188 +0.07(+0.83%)
Aug 11, 2017 8.387 8.636 7.997 8.427 310,542 +0.04(+0.54%)
Aug 10, 2017 8.711 8.714 8.382 8.382 274,970 -0.29(-3.39%)
Aug 09, 2017 8.756 8.906 8.661 8.676 160,383 -0.17(-1.88%)
Aug 08, 2017 8.848 8.912 8.838 8.843 145,704 -0.03(-0.33%)
Aug 07, 2017 8.862 8.902 8.840 8.872 83,627 +0.03(+0.34%)
Aug 04, 2017 8.758 8.877 8.758 8.843 88,135 +0.03(+0.39%)
Aug 03, 2017 8.734 8.818 8.714 8.808 109,896 +0.11(+1.25%)
Aug 02, 2017 8.684 8.763 8.655 8.699 137,226 +0.04(+0.51%)
Aug 01, 2017 8.615 8.738 8.605 8.655 127,749 -0.05(-0.57%)
Jul 31, 2017 8.853 8.853 8.640 8.704 143,652 -0.07(-0.79%)
Jul 28, 2017 8.813 8.842 8.763 8.773 58,906 -0.02(-0.28%)
Jul 27, 2017 8.778 8.823 8.773 8.798 34,656 -0.00(-0.06%)
Jul 26, 2017 8.754 8.817 8.754 8.803 101,815 +0.04(+0.51%)
Jul 25, 2017 8.724 8.802 8.724 8.758 42,948 +0.02(+0.23%)
Jul 24, 2017 8.714 8.822 8.709 8.739 76,994 +0.01(+0.17%)
Jul 21, 2017 8.758 8.847 8.704 8.724 86,209 -0.04(-0.45%)
Jul 20, 2017 8.763 8.813 8.763 8.763 44,862 -0.05(-0.56%)
Jul 19, 2017 8.862 8.926 8.709 8.813 149,247 -0.04(-0.50%)
Jul 18, 2017 8.853 8.927 8.853 8.858 33,182 +0.03(+0.39%)
Jul 17, 2017 8.853 8.954 8.808 8.823 67,316 -0.01(-0.11%)
Jul 14, 2017 8.788 8.853 8.788 8.833 69,115 +0.06(+0.68%)
Jul 13, 2017 8.669 8.793 8.645 8.773 104,235 +0.08(+0.91%)
Jul 12, 2017 8.912 8.949 8.615 8.694 312,869 -0.18(-2.08%)
Jul 11, 2017 8.938 8.938 8.859 8.879 54,177 +0.00(+0.00%)
Jul 10, 2017 8.864 8.975 8.864 8.879 50,177 -0.01(-0.17%)
Jul 07, 2017 8.859 8.943 8.781 8.894 106,417 -0.04(-0.44%)
Jul 06, 2017 8.972 9.012 8.928 8.933 47,913 -0.04(-0.44%)
Jul 05, 2017 8.899 9.012 8.899 8.972 113,589 +0.06(+0.72%)
Jul 03, 2017 9.012 9.026 8.869 8.908 104,737 -0.13(-1.41%)
Jun 30, 2017 8.958 9.047 8.908 9.036 85,657 +0.05(+0.55%)
Jun 29, 2017 9.051 9.110 8.918 8.987 66,985 -0.06(-0.71%)
Jun 28, 2017 8.820 9.080 8.820 9.051 138,293 +0.21(+2.39%)
Jun 27, 2017 8.791 8.840 8.786 8.840 82,709 +0.05(+0.56%)
Jun 26, 2017 8.786 8.821 8.668 8.791 105,908 +0.03(+0.39%)
Jun 23, 2017 8.741 8.815 8.722 8.756 49,375 +0.01(+0.17%)
Jun 22, 2017 8.648 8.741 8.643 8.741 80,648 +0.05(+0.62%)
Jun 21, 2017 8.658 8.722 8.619 8.687 51,715 +0.02(+0.23%)
Jun 20, 2017 8.658 8.732 8.584 8.668 106,434 +0.01(+0.11%)
Jun 19, 2017 8.854 8.854 8.573 8.658 166,058 -0.12(-1.34%)
Jun 16, 2017 8.904 8.923 8.746 8.776 125,061 +0.00(+0.00%)
Jun 15, 2017 8.584 8.835 8.584 8.776 227,403 +0.16(+1.88%)
Jun 14, 2017 8.525 8.633 8.403 8.614 162,904 +0.12(+1.39%)
Jun 13, 2017 8.781 8.840 8.349 8.496 667,515 -0.48(-5.31%)
Jun 12, 2017 9.532 9.611 8.530 8.972 351,133 -0.56(-5.87%)
Jun 09, 2017 9.630 9.714 9.532 9.532 62,228 -0.12(-1.22%)
Jun 08, 2017 9.596 9.709 9.596 9.650 69,145 +0.05(+0.55%)
Jun 07, 2017 9.676 9.676 9.539 9.598 51,764 +0.08(+0.87%)
Jun 06, 2017 9.559 9.612 9.515 9.515 52,128 -0.09(-0.91%)
Jun 05, 2017 9.559 9.622 9.549 9.602 67,479 +0.06(+0.66%)
Jun 02, 2017 9.495 9.578 9.495 9.539 84,788 +0.04(+0.46%)
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.