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 )

7.660 +0.030 (+0.39%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 17, 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 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%)
Aug 03, 2020 5.723 5.729 5.655 5.689 64,226 -0.03(-0.47%)
Jul 31, 2020 5.716 5.746 5.675 5.716 41,689 -0.03(-0.59%)
Jul 30, 2020 5.709 5.750 5.709 5.750 58,046 +0.03(+0.47%)
Jul 29, 2020 5.716 5.736 5.716 5.723 19,864 +0.01(+0.12%)
Jul 28, 2020 5.777 5.777 5.709 5.716 16,501 -0.05(-0.94%)
Jul 27, 2020 5.777 5.804 5.770 5.770 42,518 +0.02(+0.35%)
Jul 24, 2020 5.736 5.755 5.702 5.750 38,890 +0.03(+0.47%)
Jul 23, 2020 5.655 5.797 5.655 5.723 74,386 +0.07(+1.20%)
Jul 22, 2020 5.607 5.709 5.600 5.655 48,097 +0.10(+1.71%)
Jul 21, 2020 5.478 5.600 5.478 5.560 98,280 +0.10(+1.74%)
Jul 20, 2020 5.499 5.505 5.437 5.465 44,241 -0.02(-0.37%)
Jul 17, 2020 5.553 5.553 5.459 5.485 19,592 -0.01(-0.19%)
Jul 16, 2020 5.458 5.509 5.454 5.495 30,248 +0.04(+0.68%)
Jul 15, 2020 5.492 5.506 5.437 5.458 31,956 -0.03(-0.62%)
Jul 14, 2020 5.397 5.529 5.356 5.492 87,974 +0.06(+1.13%)
Jul 13, 2020 5.485 5.526 5.417 5.431 98,303 -0.07(-1.23%)
Jul 10, 2020 5.566 5.566 5.437 5.499 61,576 +0.02(+0.36%)
Jul 09, 2020 5.580 5.640 5.385 5.479 118,782 -0.14(-2.52%)
Jul 08, 2020 5.573 5.689 5.573 5.620 73,979 +0.06(+1.09%)
Jul 07, 2020 5.519 5.594 5.502 5.560 54,489 +0.07(+1.23%)
Jul 06, 2020 5.486 5.587 5.445 5.492 86,029 +0.05(+0.99%)
Jul 02, 2020 5.519 5.607 5.438 5.438 86,616 -0.07(-1.22%)
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.