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 (%)
Mar 31, 2020 4.873 5.356 4.873 5.199 86,685 +0.21(+4.19%)
Mar 30, 2020 4.984 5.023 4.910 4.990 79,332 +0.08(+1.60%)
Mar 27, 2020 4.873 5.116 4.866 4.912 87,267 -0.29(-5.65%)
Mar 26, 2020 4.971 5.251 4.964 5.206 155,349 +0.35(+7.12%)
Mar 25, 2020 4.252 4.964 4.252 4.860 224,603 +0.62(+14.64%)
Mar 24, 2020 4.291 4.298 4.089 4.239 297,940 +0.15(+3.76%)
Mar 23, 2020 4.344 4.363 3.919 4.086 274,682 -0.26(-5.94%)
Mar 20, 2020 4.415 4.572 4.246 4.344 217,402 +0.25(+6.23%)
Mar 19, 2020 3.396 4.428 3.044 4.089 526,150 +0.63(+18.11%)
Mar 18, 2020 4.742 4.742 2.946 3.462 492,906 -1.57(-31.17%)
Mar 17, 2020 5.062 5.225 4.527 5.029 201,194 +0.07(+1.32%)
Mar 16, 2020 4.964 4.997 4.455 4.964 290,949 -0.27(-5.24%)
Mar 13, 2020 5.487 5.683 5.225 5.238 327,482 -0.07(-1.35%)
Mar 12, 2020 6.029 6.127 5.310 5.310 365,644 -1.04(-16.36%)
Mar 11, 2020 6.564 6.865 6.303 6.349 241,883 -0.34(-5.04%)
Mar 10, 2020 6.621 6.854 6.562 6.686 126,136 +0.17(+2.68%)
Mar 09, 2020 6.738 6.828 6.408 6.511 424,825 -0.62(-8.71%)
Mar 06, 2020 6.861 7.178 6.772 7.132 639,653 +0.11(+1.57%)
Mar 05, 2020 7.178 7.301 6.958 7.022 123,666 -0.25(-3.47%)
Mar 04, 2020 7.139 7.275 7.061 7.275 167,366 +0.34(+4.85%)
Mar 03, 2020 7.191 7.411 6.893 6.938 292,686 -0.19(-2.63%)
Mar 02, 2020 6.751 7.132 6.626 7.126 310,816 +0.59(+9.01%)
Feb 28, 2020 6.647 6.822 6.401 6.537 348,410 -0.34(-4.99%)
Feb 27, 2020 7.378 7.378 6.815 6.880 378,664 -0.58(-7.81%)
Feb 26, 2020 7.573 7.935 7.340 7.463 156,820 -0.05(-0.60%)
Feb 25, 2020 7.961 7.961 7.475 7.508 360,495 -0.39(-4.92%)
Feb 24, 2020 7.896 7.961 7.838 7.896 267,331 -0.18(-2.24%)
Feb 21, 2020 8.039 8.116 8.039 8.077 94,711 +0.03(+0.40%)
Feb 20, 2020 8.090 8.090 8.045 8.045 65,637 -0.03(-0.40%)
Feb 19, 2020 8.090 8.117 8.064 8.077 59,133 +0.01(+0.16%)
Feb 18, 2020 8.123 8.129 8.064 8.064 47,471 -0.05(-0.64%)
Feb 14, 2020 8.149 8.168 8.116 8.116 22,403 -0.05(-0.63%)
Feb 13, 2020 8.090 8.174 8.090 8.168 29,149 +0.05(+0.56%)
Feb 12, 2020 8.187 8.187 8.090 8.123 143,796 +0.04(+0.51%)
Feb 11, 2020 8.011 8.113 7.991 8.081 99,680 +0.06(+0.72%)
Feb 10, 2020 7.966 8.043 7.946 8.023 131,701 +0.04(+0.56%)
Feb 07, 2020 8.011 8.094 7.901 7.979 139,322 -0.04(-0.48%)
Feb 06, 2020 8.011 8.120 7.979 8.017 69,308 +0.04(+0.56%)
Feb 05, 2020 8.030 8.101 7.953 7.972 72,745 -0.02(-0.24%)
Feb 04, 2020 7.811 8.011 7.811 7.991 86,261 +0.19(+2.47%)
Feb 03, 2020 7.818 7.838 7.783 7.799 69,216 +0.01(+0.08%)
Jan 31, 2020 7.882 7.901 7.715 7.792 224,317 -0.13(-1.62%)
Jan 30, 2020 7.901 7.979 7.889 7.921 50,016 +0.01(+0.08%)
Jan 29, 2020 7.946 8.023 7.908 7.914 63,023 +0.02(+0.24%)
Jan 28, 2020 7.889 7.946 7.882 7.895 42,998 +0.01(+0.08%)
Jan 27, 2020 7.979 7.998 7.876 7.889 163,107 -0.19(-2.35%)
Jan 24, 2020 8.120 8.120 8.030 8.078 68,960 -0.03(-0.36%)
Jan 23, 2020 8.120 8.126 8.081 8.107 61,899 +0.01(+0.16%)
Jan 22, 2020 8.004 8.126 7.979 8.094 64,186 +0.07(+0.88%)
Jan 21, 2020 7.991 8.030 7.959 8.023 93,391 +0.05(+0.64%)
Jan 17, 2020 8.011 8.011 7.949 7.972 49,346 -0.03(-0.32%)
Jan 16, 2020 7.927 7.998 7.927 7.998 68,918 +0.04(+0.57%)
Jan 15, 2020 7.940 7.979 7.917 7.953 92,631 -0.03(-0.32%)
Jan 14, 2020 7.927 7.979 7.908 7.979 49,303 +0.03(+0.32%)
Jan 13, 2020 7.876 7.983 7.876 7.953 81,299 +0.04(+0.57%)
Jan 10, 2020 7.908 7.934 7.824 7.908 51,993 -0.02(-0.21%)
Jan 09, 2020 7.905 7.950 7.861 7.925 165,701 +0.03(+0.40%)
Jan 08, 2020 7.810 7.893 7.810 7.893 66,317 +0.08(+1.06%)
Jan 07, 2020 7.829 7.835 7.752 7.810 40,934 +0.00(+0.00%)
Jan 06, 2020 7.803 7.835 7.757 7.810 63,500 +0.04(+0.57%)
Jan 03, 2020 7.759 7.810 7.701 7.765 138,344 +0.01(+0.08%)
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.