Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.605 +0.045 (+0.60%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 13, 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 (%)
Jan 31, 2006 5.391 5.481 5.387 5.470 257,755 +0.03(+0.62%)
Jan 30, 2006 5.425 5.481 5.418 5.436 196,321 +0.01(+0.17%)
Jan 27, 2006 5.391 5.427 5.382 5.427 143,790 +0.05(+0.88%)
Jan 26, 2006 5.380 5.402 5.360 5.380 284,020 +0.00(+0.00%)
Jan 25, 2006 5.346 5.382 5.346 5.380 160,262 +0.00(+0.00%)
Jan 24, 2006 5.357 5.387 5.342 5.380 155,365 +0.00(+0.00%)
Jan 23, 2006 5.335 5.389 5.335 5.380 97,938 +0.04(+0.84%)
Jan 20, 2006 5.391 5.405 5.281 5.335 134,887 -0.06(-1.04%)
Jan 19, 2006 5.391 5.418 5.346 5.391 248,406 -0.02(-0.37%)
Jan 18, 2006 5.492 5.492 5.380 5.411 410,449 -0.08(-1.47%)
Jan 17, 2006 5.481 5.537 5.481 5.492 337,440 +0.01(+0.20%)
Jan 13, 2006 5.526 5.526 5.481 5.481 232,825 -0.04(-0.65%)
Jan 12, 2006 5.470 5.533 5.447 5.517 172,727 +0.00(+0.08%)
Jan 11, 2006 5.492 5.526 5.492 5.512 163,823 -0.01(-0.24%)
Jan 10, 2006 5.555 5.555 5.472 5.526 218,579 +0.00(+0.00%)
Jan 09, 2006 5.492 5.560 5.472 5.526 192,759 +0.07(+1.28%)
Jan 06, 2006 5.384 5.503 5.384 5.456 190,979 +0.10(+1.80%)
Jan 05, 2006 5.324 5.447 5.313 5.360 149,578 +0.06(+1.10%)
Jan 04, 2006 5.322 5.324 5.256 5.301 195,876 +0.02(+0.47%)
Jan 03, 2006 5.133 5.290 5.133 5.277 284,020 +0.18(+3.57%)
Dec 30, 2005 5.099 5.099 5.038 5.095 306,724 -0.00(-0.09%)
Dec 29, 2005 5.122 5.155 5.038 5.099 366,822 -0.02(-0.31%)
Dec 28, 2005 5.164 5.184 5.079 5.115 211,457 -0.10(-1.85%)
Dec 27, 2005 5.167 5.223 5.167 5.211 336,105 +0.07(+1.40%)
Dec 23, 2005 5.088 5.140 5.077 5.140 229,709 +0.09(+1.69%)
Dec 22, 2005 4.987 5.095 4.985 5.054 335,215 +0.09(+1.81%)
Dec 21, 2005 5.077 5.113 4.964 4.964 495,477 -0.09(-1.78%)
Dec 20, 2005 5.070 5.081 4.953 5.054 362,370 +0.01(+0.18%)
Dec 19, 2005 5.200 5.223 5.043 5.045 300,491 -0.13(-2.43%)
Dec 16, 2005 5.155 5.236 5.110 5.171 281,349 +0.05(+0.96%)
Dec 15, 2005 5.155 5.178 5.070 5.122 218,579 +0.00(+0.00%)
Dec 14, 2005 5.144 5.167 5.072 5.122 265,322 -0.09(-1.68%)
Dec 13, 2005 5.256 5.313 5.178 5.209 214,128 -0.05(-1.02%)
Dec 12, 2005 5.313 5.317 5.234 5.263 163,823 -0.03(-0.64%)
Dec 09, 2005 5.277 5.297 5.245 5.297 89,034 +0.03(+0.55%)
Dec 08, 2005 5.268 5.290 5.110 5.268 264,432 -0.01(-0.21%)
Dec 07, 2005 5.288 5.288 5.247 5.279 157,591 -0.01(-0.17%)
Dec 06, 2005 5.290 5.313 5.229 5.288 130,880 -0.01(-0.25%)
Dec 05, 2005 5.256 5.301 5.245 5.301 113,964 +0.00(+0.00%)
Dec 02, 2005 5.189 5.344 5.176 5.301 251,522 +0.10(+1.94%)
Dec 01, 2005 5.229 5.229 5.142 5.200 115,744 -0.02(-0.43%)
Nov 30, 2005 5.232 5.234 5.178 5.223 132,216 -0.01(-0.21%)
Nov 29, 2005 5.290 5.313 5.178 5.234 296,039 -0.04(-0.85%)
Nov 28, 2005 5.290 5.301 5.200 5.279 114,409 +0.00(+0.00%)
Nov 25, 2005 5.256 5.279 5.256 5.279 28,936 +0.03(+0.64%)
Nov 23, 2005 5.167 5.254 5.167 5.245 166,939 +0.03(+0.65%)
Nov 22, 2005 5.043 5.211 5.043 5.211 246,180 +0.14(+2.70%)
Nov 21, 2005 5.189 5.189 5.032 5.074 293,368 -0.08(-1.57%)
Nov 18, 2005 5.117 5.155 5.077 5.155 151,803 -0.01(-0.13%)
Nov 17, 2005 5.167 5.178 4.998 5.162 240,393 +0.02(+0.31%)
Nov 16, 2005 5.236 5.256 5.110 5.146 172,727 -0.13(-2.51%)
Nov 15, 2005 5.380 5.380 5.256 5.279 61,879 -0.06(-1.05%)
Nov 14, 2005 5.380 5.380 5.281 5.335 115,744 -0.02(-0.34%)
Nov 11, 2005 5.360 5.425 5.331 5.353 69,892 +0.02(+0.29%)
Nov 10, 2005 5.441 5.467 5.322 5.337 134,887 -0.11(-1.94%)
Nov 09, 2005 5.492 5.501 5.391 5.443 125,983 +0.01(+0.12%)
Nov 08, 2005 5.418 5.436 5.402 5.436 67,221 +0.03(+0.62%)
Nov 07, 2005 5.425 5.425 5.391 5.402 66,330 -0.01(-0.21%)
Nov 04, 2005 5.391 5.436 5.380 5.414 56,536 +0.01(+0.21%)
Nov 03, 2005 5.346 5.402 5.335 5.402 49,414 +0.08(+1.48%)
Nov 02, 2005 5.200 5.346 5.189 5.324 219,915 +0.10(+1.94%)
Nov 01, 2005 5.290 5.290 5.171 5.223 99,273 -0.08(-1.48%)
Oct 31, 2005 5.283 5.301 5.167 5.301 106,396 +0.04(+0.85%)
Oct 28, 2005 5.245 5.268 5.234 5.256 34,278 +0.04(+0.86%)
Oct 27, 2005 5.346 5.346 5.133 5.211 139,784 -0.10(-1.90%)
Oct 26, 2005 5.369 5.380 5.268 5.313 97,938 -0.01(-0.21%)
Oct 25, 2005 5.447 5.447 5.200 5.324 154,474 -0.10(-1.86%)
Oct 24, 2005 5.436 5.470 5.371 5.425 102,834 -0.02(-0.41%)
Oct 21, 2005 5.459 5.481 5.425 5.447 42,736 +0.01(+0.17%)
Oct 20, 2005 5.459 5.477 5.425 5.438 91,705 +0.01(+0.25%)
Oct 19, 2005 5.450 5.479 5.425 5.425 93,041 -0.04(-0.82%)
Oct 18, 2005 5.492 5.501 5.470 5.470 92,595 -0.03(-0.57%)
Oct 17, 2005 5.438 5.501 5.438 5.501 88,144 +0.07(+1.20%)
Oct 14, 2005 5.447 5.470 5.436 5.436 61,879 -0.00(-0.04%)
Oct 13, 2005 5.436 5.459 5.416 5.438 64,995 -0.02(-0.37%)
Oct 12, 2005 5.503 5.503 5.425 5.459 93,931 -0.05(-0.90%)
Oct 11, 2005 5.492 5.544 5.477 5.508 120,641 +0.01(+0.12%)
Oct 10, 2005 5.508 5.560 5.481 5.501 82,356 -0.01(-0.12%)
Oct 07, 2005 5.459 5.515 5.447 5.508 66,330 +0.04(+0.78%)
Oct 06, 2005 5.490 5.501 5.459 5.465 53,865 -0.02(-0.41%)
Oct 05, 2005 5.503 5.503 5.436 5.488 71,672 -0.00(-0.04%)
Oct 04, 2005 5.436 5.571 5.427 5.490 401,990 +0.06(+1.03%)
Oct 03, 2005 5.423 5.434 5.405 5.434 143,345 +0.02(+0.37%)
Sep 30, 2005 5.425 5.425 5.402 5.414 74,343 -0.01(-0.17%)
Sep 29, 2005 5.420 5.425 5.402 5.423 80,576 +0.00(+0.00%)
Sep 28, 2005 5.425 5.425 5.405 5.423 85,918 -0.00(-0.04%)
Sep 27, 2005 5.470 5.470 5.402 5.425 232,380 -0.06(-1.02%)
Sep 26, 2005 5.492 5.503 5.425 5.481 180,740 -0.02(-0.37%)
Sep 23, 2005 5.501 5.510 5.447 5.501 205,224 -0.02(-0.45%)
Sep 22, 2005 5.535 5.560 5.519 5.526 160,707 -0.07(-1.17%)
Sep 21, 2005 5.582 5.591 5.566 5.591 85,918 +0.01(+0.16%)
Sep 20, 2005 5.582 5.605 5.548 5.582 105,951 +0.02(+0.28%)
Sep 19, 2005 5.611 5.611 5.548 5.566 54,311 -0.04(-0.68%)
Sep 16, 2005 5.616 5.616 5.582 5.605 90,815 -0.03(-0.60%)
Sep 15, 2005 5.627 5.649 5.618 5.638 69,446 +0.01(+0.20%)
Sep 14, 2005 5.638 5.672 5.611 5.627 263,542 -0.02(-0.40%)
Sep 13, 2005 5.661 5.672 5.623 5.649 118,861 -0.02(-0.44%)
Sep 12, 2005 5.665 5.706 5.652 5.674 134,442 +0.01(+0.16%)
Sep 09, 2005 5.661 5.665 5.627 5.665 134,887 +0.02(+0.32%)
Sep 08, 2005 5.683 5.683 5.638 5.647 109,512 -0.05(-0.83%)
Sep 07, 2005 5.706 5.721 5.672 5.694 308,059 +0.03(+0.52%)
Sep 06, 2005 5.627 5.690 5.627 5.665 84,137 +0.02(+0.36%)
Sep 02, 2005 5.591 5.760 5.571 5.645 247,516 +0.06(+1.13%)
Sep 01, 2005 5.605 5.616 5.582 5.582 56,982 -0.01(-0.20%)
Aug 31, 2005 5.611 5.614 5.582 5.593 102,389 +0.00(+0.08%)
Aug 30, 2005 5.582 5.616 5.553 5.589 108,176 +0.01(+0.12%)
Aug 29, 2005 5.602 5.602 5.551 5.582 90,815 -0.02(-0.36%)
Aug 26, 2005 5.605 5.616 5.582 5.602 45,407 +0.02(+0.40%)
Aug 25, 2005 5.571 5.593 5.560 5.580 110,402 -0.01(-0.24%)
Aug 24, 2005 5.548 5.616 5.548 5.593 129,100 +0.02(+0.40%)
Aug 23, 2005 5.560 5.605 5.530 5.571 111,293 +0.01(+0.20%)
Aug 22, 2005 5.582 5.582 5.528 5.560 57,872 +0.00(+0.00%)
Aug 19, 2005 5.582 5.582 5.537 5.560 59,207 -0.00(-0.08%)
Aug 18, 2005 5.605 5.605 5.548 5.564 103,725 -0.03(-0.52%)
Aug 17, 2005 5.605 5.625 5.562 5.593 105,951 +0.01(+0.20%)
Aug 16, 2005 5.560 5.593 5.537 5.582 79,685 +0.00(+0.00%)
Aug 15, 2005 5.551 5.584 5.551 5.582 86,363 +0.02(+0.36%)
Aug 12, 2005 5.571 5.571 5.544 5.562 93,486 +0.00(+0.04%)
Aug 11, 2005 5.593 5.593 5.537 5.560 81,021 -0.04(-0.80%)
Aug 10, 2005 5.573 5.605 5.560 5.605 97,492 -0.01(-0.20%)
Aug 09, 2005 5.582 5.627 5.582 5.616 127,764 +0.04(+0.81%)
Aug 08, 2005 5.605 5.638 5.571 5.571 101,499 -0.04(-0.80%)
Aug 05, 2005 5.598 5.627 5.589 5.616 79,685 +0.00(+0.00%)
Aug 04, 2005 5.605 5.627 5.593 5.616 54,756 +0.01(+0.20%)
Aug 03, 2005 5.611 5.625 5.593 5.605 229,709 +0.01(+0.20%)
Aug 02, 2005 5.593 5.616 5.591 5.593 81,911 +0.00(+0.00%)
Aug 01, 2005 5.571 5.616 5.548 5.593 143,790 +0.04(+0.81%)
Jul 29, 2005 5.537 5.571 5.535 5.548 129,100 +0.00(+0.04%)
Jul 28, 2005 5.526 5.548 5.515 5.546 111,293 +0.02(+0.37%)
Jul 27, 2005 5.510 5.548 5.503 5.526 151,803 +0.01(+0.20%)
Jul 26, 2005 5.548 5.548 5.492 5.515 132,216 -0.03(-0.61%)
Jul 25, 2005 5.503 5.548 5.503 5.548 127,319 +0.01(+0.12%)
Jul 22, 2005 5.544 5.544 5.515 5.542 84,582 +0.00(+0.00%)
Jul 21, 2005 5.515 5.548 5.515 5.542 118,861 +0.04(+0.69%)
Jul 20, 2005 5.492 5.510 5.483 5.503 68,111 +0.01(+0.20%)
Jul 19, 2005 5.508 5.515 5.481 5.492 75,234 -0.02(-0.29%)
Jul 18, 2005 5.515 5.526 5.483 5.508 68,556 -0.01(-0.12%)
Jul 15, 2005 5.515 5.526 5.503 5.515 71,227 +0.01(+0.20%)
Jul 14, 2005 5.515 5.519 5.492 5.503 50,749 -0.01(-0.20%)
Jul 13, 2005 5.530 5.530 5.512 5.515 50,749 -0.02(-0.41%)
Jul 12, 2005 5.526 5.537 5.515 5.537 75,679 +0.00(+0.08%)
Jul 11, 2005 5.526 5.548 5.503 5.533 157,591 -0.00(-0.08%)
Jul 08, 2005 5.555 5.560 5.537 5.537 46,743 -0.01(-0.20%)
Jul 07, 2005 5.571 5.571 5.548 5.548 107,731 -0.03(-0.56%)
Jul 06, 2005 5.609 5.609 5.560 5.580 117,525 -0.01(-0.24%)
Jul 05, 2005 5.593 5.605 5.582 5.593 155,810 -0.02(-0.40%)
Jul 01, 2005 5.616 5.627 5.616 5.616 106,396 -0.00(-0.04%)
Jun 30, 2005 5.616 5.618 5.616 5.618 118,861 +0.00(+0.04%)
Jun 29, 2005 5.616 5.618 5.616 5.616 1,040,368 +0.00(+0.00%)
Jun 28, 2005 5.616 5.616 5.616 5.616 163,823 +0.00(+0.00%)
Jun 27, 2005 5.616 5.618 5.616 5.616 393,087 +0.00(+0.00%)
Jun 24, 2005 5.616 5.618 5.616 5.616 96,157 +0.00(+0.00%)
Jun 23, 2005 5.620 5.620 5.616 5.616 197,211 +0.00(+0.00%)
Jun 22, 2005 5.616 5.618 5.616 5.616 303,162 +0.00(+0.00%)
Jun 21, 2005 5.620 5.620 5.616 5.616 99,273 -0.00(-0.04%)
Jun 20, 2005 5.618 5.618 5.616 5.618 110,848 -0.00(-0.04%)
Jun 17, 2005 5.616 5.629 5.616 5.620 95,266 +0.00(+0.04%)
Jun 16, 2005 5.618 5.618 5.616 5.618 159,371 +0.00(+0.00%)
Jun 15, 2005 5.616 5.618 5.616 5.618 58,317 +0.00(+0.04%)
Jun 14, 2005 5.618 5.620 5.616 5.616 28,491 -0.00(-0.04%)
Jun 13, 2005 5.620 5.620 5.616 5.618 155,365 -0.00(-0.04%)
Jun 10, 2005 5.620 5.620 5.616 5.620 22,703 +0.00(+0.08%)
Jun 09, 2005 5.616 5.623 5.616 5.616 86,363 -0.00(-0.08%)
Jun 08, 2005 5.616 5.623 5.616 5.620 111,293 +0.00(+0.08%)
Jun 07, 2005 5.616 5.623 5.616 5.616 150,468 +0.00(+0.00%)
Jun 06, 2005 5.623 5.623 5.616 5.616 37,394 -0.00(-0.04%)
Jun 03, 2005 5.616 5.623 5.616 5.618 186,527 -0.00(-0.08%)
Jun 02, 2005 5.616 5.623 5.616 5.623 147,352 +0.01(+0.12%)
Jun 01, 2005 5.627 5.632 5.616 5.616 307,169 -0.01(-0.20%)
May 31, 2005 5.638 5.638 5.616 5.627 262,651 +0.00(+0.00%)
May 27, 2005 5.616 5.638 5.616 5.627 424,249 +0.01(+0.16%)
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.