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 )

7.577 +0.077 (+1.03%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 15, 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 28, 2018 8.172 8.172 8.110 8.127 37,437 -0.02(-0.28%)
Sep 27, 2018 8.172 8.172 8.079 8.150 22,867 -0.02(-0.21%)
Sep 26, 2018 8.229 8.229 8.133 8.167 68,056 +0.02(+0.28%)
Sep 25, 2018 8.014 8.144 7.992 8.144 50,522 +0.11(+1.40%)
Sep 24, 2018 7.851 8.172 7.851 8.031 74,846 +0.19(+2.37%)
Sep 21, 2018 8.071 8.076 7.828 7.845 142,475 -0.22(-2.73%)
Sep 20, 2018 8.009 8.172 7.997 8.065 89,206 +0.04(+0.49%)
Sep 19, 2018 7.890 8.037 7.883 8.026 88,982 +0.12(+1.50%)
Sep 18, 2018 7.998 8.120 7.891 7.907 113,962 -0.10(-1.20%)
Sep 17, 2018 8.082 8.153 7.998 8.003 253,604 -0.11(-1.32%)
Sep 14, 2018 8.240 8.240 8.082 8.110 47,905 -0.02(-0.21%)
Sep 13, 2018 8.014 8.229 7.958 8.127 334,948 -0.03(-0.40%)
Sep 12, 2018 8.149 8.187 8.149 8.160 67,839 -0.01(-0.14%)
Sep 11, 2018 8.126 8.249 8.126 8.171 74,783 +0.00(+0.00%)
Sep 10, 2018 8.154 8.188 8.073 8.171 46,894 +0.10(+1.25%)
Sep 07, 2018 8.199 8.227 8.048 8.070 80,873 -0.10(-1.16%)
Sep 06, 2018 8.182 8.234 8.110 8.165 193,026 +0.03(+0.34%)
Sep 05, 2018 8.087 8.154 8.076 8.138 130,738 +0.10(+1.25%)
Sep 04, 2018 7.936 8.054 7.908 8.037 133,622 +0.10(+1.27%)
Aug 31, 2018 7.936 7.936 7.936 0 +0.06(+0.71%)
Aug 30, 2018 7.841 7.959 7.841 7.880 113,112 +0.05(+0.64%)
Aug 29, 2018 7.825 7.908 7.791 7.830 151,207 -0.02(-0.21%)
Aug 28, 2018 8.026 8.026 7.752 7.847 254,000 -0.15(-1.89%)
Aug 27, 2018 8.009 8.127 7.976 7.998 178,852 +0.06(+0.77%)
Aug 24, 2018 8.260 8.260 7.886 7.936 511,723 -0.34(-4.12%)
Aug 23, 2018 8.601 8.607 8.009 8.277 452,966 -0.35(-4.02%)
Aug 22, 2018 8.646 8.719 8.612 8.624 69,361 -0.04(-0.52%)
Aug 21, 2018 8.691 8.724 8.613 8.668 84,906 -0.02(-0.26%)
Aug 20, 2018 8.663 8.734 8.663 8.691 39,552 -0.02(-0.19%)
Aug 17, 2018 8.831 8.831 8.663 8.708 83,020 -0.06(-0.64%)
Aug 16, 2018 8.741 8.780 8.675 8.763 22,862 -0.01(-0.13%)
Aug 15, 2018 8.780 8.824 8.674 8.775 71,854 +0.00(+0.00%)
Aug 14, 2018 8.926 8.926 8.703 8.775 80,562 -0.20(-2.18%)
Aug 13, 2018 9.009 9.009 8.855 8.970 74,604 +0.04(+0.44%)
Aug 10, 2018 8.931 9.026 8.926 8.931 83,557 -0.05(-0.55%)
Aug 09, 2018 9.019 9.019 8.930 8.980 46,493 -0.06(-0.61%)
Aug 08, 2018 8.869 9.097 8.833 9.036 102,831 +0.18(+2.07%)
Aug 07, 2018 8.742 8.875 8.692 8.853 63,369 +0.11(+1.27%)
Aug 06, 2018 8.697 8.764 8.681 8.742 72,287 +0.04(+0.51%)
Aug 03, 2018 8.592 8.697 8.592 8.697 56,067 +0.07(+0.77%)
Aug 02, 2018 8.570 8.631 8.503 8.631 68,731 +0.07(+0.78%)
Aug 01, 2018 8.559 8.582 8.517 8.564 52,923 -0.01(-0.06%)
Jul 31, 2018 8.537 8.570 8.471 8.570 34,059 +0.13(+1.58%)
Jul 30, 2018 8.453 8.530 8.431 8.437 48,121 -0.02(-0.26%)
Jul 27, 2018 8.476 8.520 8.431 8.459 45,791 +0.00(+0.00%)
Jul 26, 2018 8.520 8.581 8.459 8.459 39,801 -0.08(-0.97%)
Jul 25, 2018 8.514 8.675 8.487 8.542 72,527 +0.05(+0.59%)
Jul 24, 2018 8.470 8.564 8.438 8.492 54,292 -0.02(-0.26%)
Jul 23, 2018 8.542 8.548 8.456 8.514 58,876 -0.01(-0.13%)
Jul 20, 2018 8.587 8.587 8.503 8.525 29,813 -0.07(-0.84%)
Jul 19, 2018 8.636 8.636 8.485 8.598 57,892 -0.04(-0.45%)
Jul 18, 2018 8.492 8.636 8.354 8.636 606,687 +0.21(+2.43%)
Jul 17, 2018 8.570 8.570 8.387 8.431 130,301 -0.12(-1.36%)
Jul 16, 2018 8.575 8.585 8.503 8.548 81,202 -0.06(-0.64%)
Jul 13, 2018 8.603 8.631 8.564 8.603 64,602 -0.02(-0.19%)
Jul 12, 2018 8.631 8.681 8.598 8.620 74,354 -0.01(-0.12%)
Jul 11, 2018 8.613 8.696 8.443 8.630 69,344 +0.00(+0.00%)
Jul 10, 2018 8.668 8.668 8.521 8.630 65,145 -0.04(-0.44%)
Jul 09, 2018 8.531 8.668 8.531 8.668 112,337 +0.15(+1.74%)
Jul 06, 2018 8.465 8.531 8.437 8.520 94,972 +0.06(+0.65%)
Jul 05, 2018 8.421 8.531 8.398 8.465 150,097 +0.14(+1.72%)
Jul 03, 2018 8.322 8.322 8.322 0 +0.01(+0.13%)
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.