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 (%)
Dec 30, 2022 5.845 5.964 5.845 5.904 38,926 -0.04(-0.72%)
Dec 29, 2022 5.913 5.964 5.862 5.947 37,003 +0.05(+0.79%)
Dec 28, 2022 5.989 5.989 5.853 5.900 221,469 -0.00(-0.07%)
Dec 27, 2022 5.955 6.023 5.853 5.904 28,553 -0.06(-1.00%)
Dec 23, 2022 5.998 6.049 5.887 5.964 25,102 +0.00(+0.00%)
Dec 22, 2022 5.981 6.006 5.887 5.964 41,606 -0.03(-0.57%)
Dec 21, 2022 6.015 6.076 5.968 5.998 80,114 +0.00(+0.00%)
Dec 20, 2022 5.955 6.023 5.870 5.998 42,913 +0.05(+0.86%)
Dec 19, 2022 5.964 6.032 5.882 5.947 130,949 -0.02(-0.29%)
Dec 16, 2022 5.862 6.006 5.862 5.964 49,027 +0.01(+0.14%)
Dec 15, 2022 5.964 5.964 5.879 5.955 24,099 -0.01(-0.14%)
Dec 14, 2022 5.964 6.032 5.938 5.964 39,879 +0.00(+0.00%)
Dec 13, 2022 5.964 6.034 5.905 5.964 65,180 +0.04(+0.72%)
Dec 12, 2022 6.168 6.168 5.853 5.921 70,165 +0.02(+0.29%)
Dec 09, 2022 5.938 5.947 5.896 5.904 31,498 +0.02(+0.27%)
Dec 08, 2022 5.905 5.931 5.888 5.888 41,763 -0.03(-0.57%)
Dec 07, 2022 6.031 6.069 5.884 5.922 57,547 -0.11(-1.82%)
Dec 06, 2022 6.057 6.108 6.006 6.031 22,974 -0.05(-0.83%)
Dec 05, 2022 6.107 6.200 6.065 6.082 19,986 -0.03(-0.55%)
Dec 02, 2022 6.124 6.216 6.082 6.116 58,671 -0.04(-0.68%)
Dec 01, 2022 6.251 6.310 6.089 6.158 56,416 -0.07(-1.08%)
Nov 30, 2022 6.166 6.234 6.154 6.225 42,203 +0.07(+1.10%)
Nov 29, 2022 6.090 6.158 6.057 6.158 34,082 +0.08(+1.39%)
Nov 28, 2022 6.107 6.107 6.044 6.074 10,723 -0.01(-0.14%)
Nov 25, 2022 6.023 6.158 6.023 6.082 6,588 +0.06(+0.98%)
Nov 23, 2022 6.006 6.092 5.943 6.023 33,679 +0.13(+2.29%)
Nov 22, 2022 5.854 5.977 5.854 5.888 18,729 +0.00(+0.00%)
Nov 21, 2022 5.871 5.905 5.871 5.888 13,494 +0.01(+0.14%)
Nov 18, 2022 5.913 5.913 5.846 5.880 14,914 -0.01(-0.14%)
Nov 17, 2022 5.837 5.922 5.837 5.888 27,103 -0.04(-0.71%)
Nov 16, 2022 5.896 5.964 5.896 5.930 16,444 +0.00(+0.00%)
Nov 15, 2022 6.057 6.086 5.905 5.930 35,823 -0.04(-0.71%)
Nov 14, 2022 5.947 5.989 5.863 5.972 41,562 +0.05(+0.85%)
Nov 11, 2022 5.905 5.989 5.837 5.922 49,947 +0.14(+2.35%)
Nov 10, 2022 5.838 5.846 5.704 5.786 49,350 +0.09(+1.57%)
Nov 09, 2022 5.738 5.829 5.630 5.697 18,861 -0.03(-0.58%)
Nov 08, 2022 5.721 5.903 5.720 5.730 52,823 +0.05(+0.95%)
Nov 07, 2022 5.655 5.688 5.589 5.676 54,299 +0.09(+1.57%)
Nov 04, 2022 5.482 5.655 5.432 5.588 32,027 +0.12(+2.25%)
Nov 03, 2022 5.457 5.473 5.391 5.465 30,451 -0.03(-0.60%)
Nov 02, 2022 5.523 5.716 5.490 5.498 23,223 -0.02(-0.30%)
Nov 01, 2022 5.473 5.564 5.454 5.515 52,361 +0.08(+1.52%)
Oct 31, 2022 5.465 5.465 5.399 5.432 17,029 -0.01(-0.15%)
Oct 28, 2022 5.399 5.463 5.374 5.440 44,318 +0.01(+0.15%)
Oct 27, 2022 5.440 5.473 5.432 5.432 24,041 +0.01(+0.23%)
Oct 26, 2022 5.341 5.457 5.341 5.420 41,846 +0.05(+1.00%)
Oct 25, 2022 5.258 5.366 5.258 5.366 21,409 +0.13(+2.53%)
Oct 24, 2022 5.184 5.258 5.134 5.234 25,476 +0.01(+0.20%)
Oct 21, 2022 5.176 5.242 5.118 5.223 10,471 +0.02(+0.44%)
Oct 20, 2022 5.250 5.275 5.101 5.200 39,412 -0.05(-0.94%)
Oct 19, 2022 5.225 5.275 5.052 5.250 35,589 +0.03(+0.63%)
Oct 18, 2022 5.267 5.350 5.217 5.217 33,302 -0.03(-0.63%)
Oct 17, 2022 5.366 5.366 5.225 5.250 25,097 -0.08(-1.55%)
Oct 14, 2022 5.366 5.391 5.244 5.333 16,717 -0.06(-1.07%)
Oct 13, 2022 5.225 5.506 5.225 5.391 38,416 +0.08(+1.56%)
Oct 12, 2022 5.415 5.597 5.258 5.308 52,084 -0.20(-3.62%)
Oct 11, 2022 5.540 5.597 5.434 5.507 15,975 -0.06(-1.03%)
Oct 10, 2022 5.564 5.644 5.530 5.564 14,356 +0.03(+0.59%)
Oct 07, 2022 5.597 5.736 5.483 5.532 46,428 -0.11(-1.89%)
Oct 06, 2022 5.614 5.802 5.614 5.638 37,985 -0.04(-0.72%)
Oct 05, 2022 5.597 5.802 5.543 5.679 49,180 +0.06(+1.02%)
Oct 04, 2022 5.614 5.751 5.548 5.622 66,192 +0.19(+3.46%)
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.