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 )

7.490 -0.080 (-1.06%)
Streaming Delayed Price Updated: 1:27 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 (%)
Jun 13, 2024 7.600 7.670 7.561 7.570 69,720 +0.01(+0.12%)
Jun 12, 2024 7.551 7.591 7.551 7.561 33,393 -0.02(-0.26%)
Jun 11, 2024 7.591 7.601 7.551 7.581 35,796 -0.02(-0.26%)
Jun 10, 2024 7.561 7.601 7.531 7.601 36,228 +0.05(+0.66%)
Jun 07, 2024 7.541 7.581 7.524 7.551 42,582 -0.01(-0.20%)
Jun 06, 2024 7.551 7.602 7.551 7.566 31,199 -0.02(-0.33%)
Jun 05, 2024 7.561 7.630 7.541 7.591 33,223 +0.03(+0.39%)
Jun 04, 2024 7.531 7.571 7.482 7.561 23,355 +0.03(+0.39%)
Jun 03, 2024 7.482 7.541 7.482 7.531 33,334 +0.08(+1.06%)
May 31, 2024 7.432 7.509 7.422 7.452 27,286 +0.10(+1.33%)
May 30, 2024 7.343 7.431 7.343 7.354 40,168 -0.02(-0.29%)
May 29, 2024 7.482 7.521 7.353 7.375 73,954 -0.11(-1.42%)
May 28, 2024 7.571 7.571 7.416 7.482 64,876 +0.04(+0.51%)
May 24, 2024 7.393 7.472 7.382 7.444 68,338 +0.07(+0.96%)
May 23, 2024 7.531 7.591 7.313 7.373 124,695 -0.20(-2.62%)
May 22, 2024 7.611 7.630 7.561 7.571 43,730 -0.05(-0.65%)
May 21, 2024 7.611 7.630 7.591 7.620 41,012 -0.01(-0.13%)
May 20, 2024 7.630 7.630 7.601 7.630 30,345 +0.04(+0.52%)
May 17, 2024 7.591 7.615 7.571 7.591 46,047 +0.03(+0.39%)
May 16, 2024 7.511 7.581 7.511 7.561 76,707 +0.04(+0.53%)
May 15, 2024 7.482 7.531 7.432 7.521 47,865 +0.09(+1.20%)
May 14, 2024 7.482 7.482 7.422 7.432 18,622 -0.03(-0.40%)
May 13, 2024 7.472 7.472 7.412 7.462 25,794 +0.02(+0.27%)
May 10, 2024 7.442 7.472 7.432 7.442 33,930 +0.02(+0.25%)
May 09, 2024 7.423 7.453 7.411 7.423 55,693 +0.02(+0.27%)
May 08, 2024 7.413 7.433 7.384 7.404 38,514 +0.01(+0.13%)
May 07, 2024 7.463 7.482 7.384 7.394 50,311 -0.03(-0.40%)
May 06, 2024 7.384 7.453 7.384 7.423 48,095 +0.06(+0.80%)
May 03, 2024 7.355 7.374 7.352 7.364 49,360 +0.05(+0.67%)
May 02, 2024 7.355 7.355 7.315 7.315 14,858 +0.00(+0.05%)
May 01, 2024 7.305 7.335 7.237 7.311 24,738 +0.07(+1.03%)
Apr 30, 2024 7.286 7.355 7.207 7.237 42,645 -0.06(-0.87%)
Apr 29, 2024 7.305 7.355 7.296 7.301 60,716 +0.01(+0.20%)
Apr 26, 2024 7.296 7.313 7.227 7.286 41,017 +0.06(+0.82%)
Apr 25, 2024 7.217 7.237 7.148 7.227 65,868 +0.00(+0.00%)
Apr 24, 2024 7.256 7.276 7.188 7.227 78,485 +0.04(+0.55%)
Apr 23, 2024 7.168 7.256 7.168 7.188 71,150 +0.07(+0.97%)
Apr 22, 2024 7.158 7.158 7.109 7.119 49,350 +0.02(+0.34%)
Apr 19, 2024 7.080 7.138 7.080 7.095 64,879 +0.01(+0.21%)
Apr 18, 2024 7.158 7.158 6.962 7.080 101,934 +0.00(+0.00%)
Apr 17, 2024 7.129 7.148 7.060 7.080 52,731 +0.02(+0.28%)
Apr 16, 2024 7.050 7.119 6.952 7.060 30,815 +0.01(+0.14%)
Apr 15, 2024 7.217 7.266 7.050 7.050 61,084 -0.15(-2.05%)
Apr 12, 2024 7.276 7.286 7.188 7.197 25,535 -0.07(-0.95%)
Apr 11, 2024 7.315 7.315 7.148 7.266 88,384 -0.09(-1.20%)
Apr 10, 2024 7.364 7.413 7.325 7.355 63,451 -0.03(-0.41%)
Apr 09, 2024 7.356 7.424 7.356 7.385 41,420 +0.02(+0.27%)
Apr 08, 2024 7.327 7.375 7.327 7.365 29,463 +0.02(+0.26%)
Apr 05, 2024 7.385 7.395 7.336 7.346 39,397 -0.03(-0.40%)
Apr 04, 2024 7.453 7.453 7.307 7.375 51,112 -0.05(-0.66%)
Apr 03, 2024 7.414 7.453 7.365 7.424 54,793 +0.06(+0.79%)
Apr 02, 2024 7.395 7.409 7.346 7.365 57,755 -0.02(-0.26%)
Apr 01, 2024 7.404 7.453 7.385 7.385 61,197 -0.06(-0.78%)
Mar 28, 2024 7.395 7.443 7.404 7.443 58,111 +0.03(+0.39%)
Mar 27, 2024 7.424 7.424 7.395 7.414 43,885 +0.00(+0.00%)
Mar 26, 2024 7.453 7.453 7.404 7.414 51,782 -0.01(-0.13%)
Mar 25, 2024 7.434 7.453 7.424 7.424 35,327 +0.00(+0.00%)
Mar 22, 2024 7.414 7.492 7.414 7.424 33,025 +0.01(+0.13%)
Mar 21, 2024 7.404 7.482 7.404 7.414 26,236 +0.03(+0.40%)
Mar 20, 2024 7.356 7.395 7.356 7.385 19,561 +0.03(+0.40%)
Mar 19, 2024 7.346 7.381 7.339 7.356 23,622 +0.03(+0.40%)
Mar 18, 2024 7.346 7.356 7.310 7.327 49,768 -0.04(-0.53%)
Mar 15, 2024 7.365 7.400 7.356 7.365 20,164 +0.00(+0.00%)
Mar 14, 2024 7.424 7.424 7.356 7.365 17,624 -0.06(-0.79%)
Mar 13, 2024 7.395 7.443 7.390 7.424 26,855 +0.00(+0.00%)
Mar 12, 2024 7.414 7.434 7.395 7.424 21,054 -0.01(-0.13%)
Mar 11, 2024 7.414 7.468 7.375 7.434 53,871 +0.04(+0.53%)
Mar 08, 2024 7.424 7.463 7.395 7.395 87,746 -0.03(-0.41%)
Mar 07, 2024 7.454 7.473 7.425 7.425 31,722 -0.03(-0.39%)
Mar 06, 2024 7.473 7.483 7.425 7.454 55,780 -0.01(-0.13%)
Mar 05, 2024 7.415 7.483 7.415 7.463 26,548 +0.00(+0.00%)
Mar 04, 2024 7.444 7.473 7.367 7.463 53,452 +0.05(+0.69%)
Mar 01, 2024 7.300 7.415 7.299 7.412 36,094 +0.13(+1.81%)
Feb 29, 2024 7.280 7.295 7.278 7.280 17,555 -0.02(-0.25%)
Feb 28, 2024 7.338 7.338 7.280 7.298 19,112 -0.03(-0.41%)
Feb 27, 2024 7.328 7.356 7.328 7.329 15,626 +0.02(+0.27%)
Feb 26, 2024 7.309 7.473 7.290 7.309 109,262 +0.02(+0.26%)
Feb 23, 2024 7.242 7.295 7.242 7.290 18,606 +0.05(+0.67%)
Feb 22, 2024 7.213 7.251 7.203 7.242 20,720 +0.05(+0.67%)
Feb 21, 2024 7.261 7.261 7.184 7.193 23,297 -0.02(-0.27%)
Feb 20, 2024 7.222 7.282 7.203 7.213 26,740 +0.05(+0.67%)
Feb 16, 2024 7.222 7.261 7.165 7.165 21,179 -0.06(-0.80%)
Feb 15, 2024 7.049 7.328 7.049 7.222 120,365 +0.14(+2.04%)
Feb 14, 2024 7.078 7.078 7.020 7.078 43,661 +0.03(+0.41%)
Feb 13, 2024 7.010 7.087 7.010 7.049 31,300 -0.07(-0.95%)
Feb 12, 2024 7.078 7.169 7.049 7.116 116,442 +0.00(+0.00%)
Feb 09, 2024 7.107 7.126 7.078 7.116 68,218 +0.04(+0.53%)
Feb 08, 2024 7.193 7.241 7.060 7.079 57,371 -0.12(-1.72%)
Feb 07, 2024 7.212 7.228 7.203 7.203 22,104 -0.01(-0.13%)
Feb 06, 2024 7.184 7.232 7.174 7.212 12,353 +0.01(+0.13%)
Feb 05, 2024 7.251 7.260 7.203 7.203 46,179 -0.02(-0.28%)
Feb 02, 2024 7.298 7.298 7.212 7.223 31,133 -0.08(-1.03%)
Feb 01, 2024 7.251 7.337 7.212 7.298 69,113 +0.08(+1.06%)
Jan 31, 2024 7.251 7.251 7.212 7.222 38,446 -0.01(-0.13%)
Jan 30, 2024 7.232 7.241 7.222 7.232 20,686 +0.01(+0.13%)
Jan 29, 2024 7.251 7.251 7.203 7.222 27,912 +0.00(+0.00%)
Jan 26, 2024 7.174 7.241 7.165 7.222 7,007 +0.03(+0.40%)
Jan 25, 2024 7.146 7.247 7.146 7.194 46,938 +0.03(+0.40%)
Jan 24, 2024 7.060 7.260 7.021 7.165 56,420 +0.15(+2.18%)
Jan 23, 2024 7.098 7.098 7.002 7.012 53,921 -0.05(-0.68%)
Jan 22, 2024 7.136 7.136 6.993 7.060 42,109 +0.08(+1.16%)
Jan 19, 2024 7.002 7.002 6.897 6.978 23,006 -0.03(-0.48%)
Jan 18, 2024 6.897 7.079 6.840 7.012 38,505 +0.11(+1.66%)
Jan 17, 2024 6.869 6.974 6.849 6.897 28,652 -0.02(-0.28%)
Jan 16, 2024 7.040 7.069 6.897 6.916 67,378 -0.13(-1.90%)
Jan 12, 2024 7.088 7.090 7.005 7.050 44,961 -0.04(-0.54%)
Jan 11, 2024 7.088 7.126 7.002 7.088 41,292 -0.02(-0.28%)
Jan 10, 2024 7.052 7.165 7.052 7.108 45,109 +0.03(+0.40%)
Jan 09, 2024 7.108 7.167 7.063 7.080 43,969 -0.07(-0.93%)
Jan 08, 2024 7.193 7.217 7.099 7.146 44,188 +0.03(+0.40%)
Jan 05, 2024 7.033 7.146 7.023 7.118 43,974 +0.06(+0.80%)
Jan 04, 2024 7.042 7.089 7.033 7.061 22,878 -0.05(-0.67%)
Jan 03, 2024 7.033 7.118 6.995 7.108 38,395 +0.02(+0.27%)
Jan 02, 2024 7.089 7.137 6.957 7.089 113,775 -0.01(-0.13%)
Dec 29, 2023 6.976 7.118 6.976 7.099 30,419 +0.14(+2.04%)
Dec 28, 2023 6.985 7.052 6.957 6.957 49,391 -0.03(-0.47%)
Dec 27, 2023 6.938 7.042 6.929 6.990 48,081 +0.04(+0.61%)
Dec 26, 2023 6.910 6.957 6.910 6.947 29,694 +0.06(+0.82%)
Dec 22, 2023 6.900 6.953 6.891 6.891 35,627 -0.03(-0.41%)
Dec 21, 2023 6.881 6.919 6.862 6.919 42,088 +0.04(+0.55%)
Dec 20, 2023 6.824 6.910 6.824 6.881 58,071 +0.05(+0.69%)
Dec 19, 2023 6.862 6.938 6.824 6.834 31,922 -0.05(-0.69%)
Dec 18, 2023 6.928 7.042 6.881 6.881 55,401 -0.16(-2.28%)
Dec 15, 2023 6.995 7.052 6.985 7.042 31,089 +0.08(+1.09%)
Dec 14, 2023 6.711 7.052 6.654 6.966 146,419 +0.24(+3.52%)
Dec 13, 2023 6.626 6.749 6.578 6.730 41,748 +0.15(+2.30%)
Dec 12, 2023 6.559 6.616 6.550 6.578 17,752 -0.01(-0.14%)
Dec 11, 2023 6.645 6.692 6.531 6.588 71,215 -0.04(-0.57%)
Dec 08, 2023 6.607 6.697 6.578 6.626 38,107 -0.06(-0.86%)
Dec 07, 2023 6.655 6.761 6.648 6.683 26,594 +0.03(+0.42%)
Dec 06, 2023 6.730 6.786 6.655 6.655 45,499 -0.08(-1.25%)
Dec 05, 2023 6.655 6.772 6.655 6.740 54,729 +0.09(+1.41%)
Dec 04, 2023 6.515 6.683 6.515 6.646 46,856 +0.07(+1.00%)
Dec 01, 2023 6.561 6.599 6.468 6.580 79,138 +0.08(+1.30%)
Nov 30, 2023 6.505 6.552 6.468 6.496 21,130 -0.03(-0.43%)
Nov 29, 2023 6.552 6.552 6.487 6.524 17,326 +0.03(+0.43%)
Nov 28, 2023 6.430 6.543 6.430 6.496 47,799 +0.02(+0.29%)
Nov 27, 2023 6.477 6.514 6.412 6.477 33,497 +0.04(+0.58%)
Nov 24, 2023 6.355 6.477 6.355 6.440 12,379 -0.02(-0.29%)
Nov 22, 2023 6.374 6.477 6.374 6.458 37,349 +0.09(+1.47%)
Nov 21, 2023 6.393 6.477 6.365 6.365 39,852 -0.09(-1.45%)
Nov 20, 2023 6.374 6.458 6.374 6.458 45,527 +0.08(+1.32%)
Nov 17, 2023 6.299 6.374 6.262 6.374 45,100 +0.15(+2.41%)
Nov 16, 2023 6.243 6.317 6.187 6.224 35,617 +0.02(+0.30%)
Nov 15, 2023 6.196 6.239 6.129 6.205 25,290 +0.07(+1.22%)
Nov 14, 2023 6.149 6.224 6.074 6.130 32,190 +0.15(+2.51%)
Nov 13, 2023 5.943 6.074 5.936 5.980 53,782 -0.08(-1.39%)
Nov 10, 2023 6.074 6.121 6.037 6.065 34,322 +0.02(+0.29%)
Nov 09, 2023 6.158 6.186 6.010 6.047 38,875 -0.14(-2.25%)
Nov 08, 2023 6.232 6.260 6.177 6.186 71,723 -0.07(-1.19%)
Nov 07, 2023 6.232 6.260 6.186 6.260 38,392 +0.07(+1.20%)
Nov 06, 2023 6.242 6.288 6.167 6.186 53,970 -0.05(-0.74%)
Nov 03, 2023 6.130 6.306 6.130 6.232 84,191 +0.15(+2.44%)
Nov 02, 2023 6.065 6.112 6.028 6.084 81,828 +0.15(+2.50%)
Nov 01, 2023 5.917 6.010 5.843 5.936 45,739 +0.11(+1.91%)
Oct 31, 2023 5.787 5.843 5.778 5.824 31,616 +0.00(+0.00%)
Oct 30, 2023 5.806 5.906 5.695 5.824 81,255 +0.14(+2.45%)
Oct 27, 2023 5.537 5.741 5.527 5.685 24,272 +0.14(+2.51%)
Oct 26, 2023 5.565 5.759 5.527 5.546 88,861 +0.03(+0.50%)
Oct 25, 2023 5.527 5.602 5.518 5.518 21,972 -0.08(-1.49%)
Oct 24, 2023 5.537 5.630 5.537 5.602 26,408 +0.08(+1.51%)
Oct 23, 2023 5.407 5.611 5.407 5.518 57,721 +0.06(+1.02%)
Oct 20, 2023 5.500 5.583 5.407 5.463 67,250 -0.12(-2.16%)
Oct 19, 2023 5.583 5.627 5.453 5.583 58,867 -0.04(-0.66%)
Oct 18, 2023 5.657 5.657 5.518 5.620 99,570 -0.01(-0.16%)
Oct 17, 2023 5.741 5.791 5.627 5.630 67,284 -0.20(-3.50%)
Oct 16, 2023 5.843 5.926 5.698 5.834 82,281 -0.02(-0.32%)
Oct 13, 2023 6.038 6.093 5.852 5.852 33,124 -0.03(-0.47%)
Oct 12, 2023 6.010 6.112 5.880 5.880 47,841 -0.21(-3.50%)
Oct 11, 2023 6.075 6.131 5.936 6.093 72,654 +0.01(+0.14%)
Oct 10, 2023 6.002 6.122 6.002 6.085 20,069 +0.02(+0.30%)
Oct 09, 2023 5.910 6.071 5.910 6.067 19,442 +0.10(+1.69%)
Oct 06, 2023 5.883 6.080 5.883 5.966 29,525 -0.05(-0.76%)
Oct 05, 2023 6.011 6.103 6.011 6.011 31,200 -0.06(-0.91%)
Oct 04, 2023 6.039 6.103 5.984 6.067 26,105 +0.01(+0.15%)
Oct 03, 2023 6.149 6.195 6.057 6.057 37,718 -0.15(-2.37%)
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.