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 (%)
Oct 30, 2020 5.435 5.435 5.393 5.428 33,626 -0.01(-0.26%)
Oct 29, 2020 5.386 5.442 5.330 5.442 61,960 +0.06(+1.03%)
Oct 28, 2020 5.539 5.539 5.344 5.386 163,010 -0.18(-3.25%)
Oct 27, 2020 5.567 5.595 5.567 5.567 64,000 +0.02(+0.38%)
Oct 26, 2020 5.706 5.734 5.484 5.546 273,643 -0.18(-3.16%)
Oct 23, 2020 5.706 5.762 5.706 5.727 22,848 -0.01(-0.12%)
Oct 22, 2020 5.706 5.762 5.706 5.734 53,481 +0.00(+0.00%)
Oct 21, 2020 5.706 5.762 5.699 5.734 59,548 -0.02(-0.33%)
Oct 20, 2020 5.741 5.797 5.727 5.753 26,232 +0.03(+0.58%)
Oct 19, 2020 5.797 5.805 5.678 5.720 51,867 -0.06(-1.08%)
Oct 16, 2020 5.776 5.811 5.769 5.783 46,128 +0.00(+0.00%)
Oct 15, 2020 5.832 5.832 5.783 5.783 33,093 -0.08(-1.31%)
Oct 14, 2020 5.852 5.866 5.832 5.859 24,323 -0.01(-0.12%)
Oct 13, 2020 5.887 5.887 5.859 5.866 26,515 -0.05(-0.82%)
Oct 12, 2020 5.915 5.922 5.845 5.915 70,258 +0.06(+0.95%)
Oct 09, 2020 5.880 5.915 5.859 5.859 59,205 -0.06(-1.07%)
Oct 08, 2020 5.874 5.923 5.840 5.923 61,768 +0.04(+0.70%)
Oct 07, 2020 5.854 5.887 5.796 5.881 49,734 +0.09(+1.55%)
Oct 06, 2020 5.833 5.888 5.729 5.792 73,050 -0.05(-0.83%)
Oct 05, 2020 5.771 5.950 5.771 5.840 109,325 +0.05(+0.83%)
Oct 02, 2020 5.702 5.792 5.627 5.792 105,608 +0.04(+0.72%)
Oct 01, 2020 5.757 5.778 5.681 5.750 44,856 +0.06(+1.09%)
Sep 30, 2020 5.584 5.688 5.584 5.688 60,644 +0.12(+2.11%)
Sep 29, 2020 5.522 5.591 5.502 5.571 110,445 +0.00(+0.00%)
Sep 28, 2020 5.488 5.681 5.488 5.571 68,280 +0.08(+1.51%)
Sep 25, 2020 5.508 5.536 5.398 5.488 117,777 -0.04(-0.75%)
Sep 24, 2020 5.550 5.584 5.508 5.529 59,583 -0.01(-0.12%)
Sep 23, 2020 5.695 5.695 5.522 5.536 40,546 -0.14(-2.55%)
Sep 22, 2020 5.833 5.833 5.612 5.681 56,929 -0.05(-0.84%)
Sep 21, 2020 5.688 5.743 5.660 5.729 101,482 -0.05(-0.84%)
Sep 18, 2020 5.847 5.861 5.702 5.778 71,709 -0.02(-0.36%)
Sep 17, 2020 5.888 5.902 5.764 5.798 30,488 -0.07(-1.18%)
Sep 16, 2020 5.978 5.978 5.867 5.867 30,948 -0.05(-0.82%)
Sep 15, 2020 5.971 5.971 5.881 5.916 31,250 +0.01(+0.12%)
Sep 14, 2020 5.867 5.909 5.854 5.909 28,117 +0.09(+1.54%)
Sep 11, 2020 5.736 5.819 5.716 5.819 43,025 +0.11(+1.93%)
Sep 10, 2020 5.729 5.792 5.695 5.709 58,159 -0.04(-0.61%)
Sep 09, 2020 5.744 5.799 5.710 5.744 82,005 +0.02(+0.36%)
Sep 08, 2020 5.737 5.737 5.655 5.723 87,985 -0.05(-0.83%)
Sep 04, 2020 5.847 5.922 5.614 5.771 79,461 -0.08(-1.40%)
Sep 03, 2020 5.963 6.011 5.819 5.853 129,892 -0.20(-3.28%)
Sep 02, 2020 5.894 6.072 5.894 6.052 82,165 +0.16(+2.67%)
Sep 01, 2020 5.792 5.949 5.785 5.894 63,919 +0.11(+1.89%)
Aug 31, 2020 5.812 5.812 5.744 5.785 24,884 +0.01(+0.12%)
Aug 28, 2020 5.764 5.807 5.730 5.778 38,562 +0.03(+0.48%)
Aug 27, 2020 5.758 5.820 5.744 5.751 100,333 -0.02(-0.36%)
Aug 26, 2020 5.771 5.792 5.682 5.771 82,156 -0.02(-0.35%)
Aug 25, 2020 5.785 5.812 5.758 5.792 48,947 +0.03(+0.59%)
Aug 24, 2020 5.716 5.778 5.696 5.758 34,225 +0.01(+0.24%)
Aug 21, 2020 5.785 5.785 5.682 5.744 58,573 -0.03(-0.59%)
Aug 20, 2020 5.771 5.778 5.744 5.778 58,636 +0.03(+0.60%)
Aug 19, 2020 5.737 5.771 5.682 5.744 71,674 +0.01(+0.12%)
Aug 18, 2020 5.723 5.771 5.723 5.737 78,771 +0.00(+0.00%)
Aug 17, 2020 5.744 5.744 5.703 5.737 20,623 +0.01(+0.12%)
Aug 14, 2020 5.696 5.751 5.693 5.730 57,697 +0.06(+1.09%)
Aug 13, 2020 5.655 5.703 5.621 5.669 39,269 +0.01(+0.24%)
Aug 12, 2020 5.614 5.689 5.597 5.655 65,783 +0.10(+1.84%)
Aug 11, 2020 5.675 5.702 5.553 5.553 105,455 -0.11(-2.02%)
Aug 10, 2020 5.648 5.682 5.648 5.667 80,873 -0.00(-0.02%)
Aug 07, 2020 5.641 5.675 5.641 5.668 48,465 -0.03(-0.48%)
Aug 06, 2020 5.750 5.750 5.682 5.695 33,209 -0.03(-0.59%)
Aug 05, 2020 5.689 5.736 5.689 5.729 51,304 +0.12(+2.06%)
Aug 04, 2020 5.600 5.750 5.600 5.614 170,047 -0.07(-1.31%)
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.