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 )

7.470 -0.100 (-1.32%)
Streaming Delayed Price Updated: 2:21 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 (%)
Sep 29, 2017 8.316 8.436 8.311 8.421 130,484 +0.10(+1.21%)
Sep 28, 2017 8.280 8.321 8.260 8.321 85,557 +0.04(+0.49%)
Sep 27, 2017 8.270 8.295 8.210 8.280 95,088 -0.02(-0.18%)
Sep 26, 2017 8.295 8.295 8.240 8.295 43,024 +0.04(+0.49%)
Sep 25, 2017 8.280 8.311 8.235 8.255 63,495 -0.06(-0.73%)
Sep 22, 2017 8.195 8.316 8.195 8.316 56,237 +0.06(+0.73%)
Sep 21, 2017 8.260 8.300 8.227 8.255 56,644 +0.02(+0.23%)
Sep 20, 2017 8.290 8.312 8.214 8.236 95,757 -0.07(-0.89%)
Sep 19, 2017 8.300 8.311 8.238 8.311 54,261 +0.01(+0.06%)
Sep 18, 2017 8.306 8.306 8.200 8.306 96,652 +0.06(+0.73%)
Sep 15, 2017 8.215 8.245 8.190 8.245 44,630 +0.04(+0.43%)
Sep 14, 2017 8.240 8.275 8.124 8.210 166,374 -0.03(-0.37%)
Sep 13, 2017 8.215 8.255 8.210 8.240 54,638 +0.02(+0.18%)
Sep 12, 2017 8.195 8.305 8.190 8.225 80,779 +0.04(+0.43%)
Sep 11, 2017 8.310 8.353 8.190 8.190 108,338 -0.07(-0.79%)
Sep 08, 2017 8.230 8.321 8.210 8.255 92,483 -0.01(-0.16%)
Sep 07, 2017 8.272 8.312 8.227 8.269 50,113 -0.04(-0.49%)
Sep 06, 2017 8.277 8.320 8.237 8.310 77,821 +0.04(+0.52%)
Sep 05, 2017 8.237 8.477 8.202 8.267 160,681 +0.02(+0.24%)
Sep 01, 2017 8.307 8.329 8.247 8.247 105,821 -0.07(-0.84%)
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%)
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.