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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.650 +0.020 (+0.26%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Oct 31, 2019 7.215 7.265 7.203 7.265 30,439 +0.02(+0.26%)
Oct 30, 2019 7.171 7.259 7.152 7.247 75,400 +0.04(+0.52%)
Oct 29, 2019 7.278 7.278 7.159 7.209 39,604 -0.04(-0.52%)
Oct 28, 2019 7.240 7.278 7.215 7.247 41,575 +0.06(+0.87%)
Oct 25, 2019 7.165 7.240 7.165 7.184 55,625 -0.04(-0.52%)
Oct 24, 2019 7.215 7.221 7.127 7.221 35,909 +0.01(+0.09%)
Oct 23, 2019 7.221 7.221 7.152 7.215 38,026 +0.00(+0.00%)
Oct 22, 2019 7.146 7.228 7.146 7.215 48,346 +0.06(+0.80%)
Oct 21, 2019 7.159 7.201 7.134 7.158 36,741 +0.01(+0.08%)
Oct 18, 2019 7.203 7.221 7.130 7.152 36,818 -0.07(-0.96%)
Oct 17, 2019 7.228 7.234 7.106 7.221 57,377 +0.01(+0.17%)
Oct 16, 2019 7.159 7.209 7.118 7.209 47,288 +0.05(+0.70%)
Oct 15, 2019 7.058 7.159 6.996 7.159 77,451 +0.12(+1.69%)
Oct 14, 2019 7.071 7.071 6.989 7.040 47,163 -0.03(-0.46%)
Oct 11, 2019 7.152 7.152 6.901 7.072 168,152 -0.05(-0.77%)
Oct 10, 2019 7.140 7.178 7.027 7.127 109,223 -0.04(-0.49%)
Oct 09, 2019 7.187 7.200 7.082 7.163 57,696 -0.01(-0.09%)
Oct 08, 2019 7.175 7.175 7.125 7.169 40,118 +0.00(+0.00%)
Oct 07, 2019 7.187 7.187 7.088 7.169 51,993 -0.01(-0.09%)
Oct 04, 2019 7.156 7.236 7.069 7.175 46,923 +0.02(+0.26%)
Oct 03, 2019 7.063 7.212 7.019 7.156 54,757 +0.09(+1.23%)
Oct 02, 2019 7.194 7.194 7.069 7.069 130,110 -0.07(-0.96%)
Oct 01, 2019 7.187 7.200 7.125 7.138 41,120 -0.04(-0.52%)
Sep 30, 2019 7.225 7.243 7.100 7.175 78,698 -0.04(-0.52%)
Sep 27, 2019 7.175 7.237 7.169 7.212 43,388 +0.04(+0.52%)
Sep 26, 2019 7.237 7.237 7.172 7.175 17,543 -0.01(-0.17%)
Sep 25, 2019 7.194 7.212 7.144 7.187 53,729 -0.04(-0.60%)
Sep 24, 2019 7.187 7.299 7.169 7.231 43,740 +0.04(+0.61%)
Sep 23, 2019 7.187 7.221 7.181 7.187 28,229 -0.02(-0.26%)
Sep 20, 2019 7.131 7.251 7.131 7.206 27,479 +0.05(+0.70%)
Sep 19, 2019 7.119 7.198 7.119 7.156 51,934 +0.00(+0.00%)
Sep 18, 2019 7.150 7.172 7.094 7.156 42,507 +0.01(+0.09%)
Sep 17, 2019 7.113 7.196 7.113 7.150 20,149 +0.02(+0.35%)
Sep 16, 2019 7.250 7.256 7.094 7.125 106,558 -0.11(-1.46%)
Sep 13, 2019 7.250 7.250 7.144 7.231 38,245 +0.04(+0.61%)
Sep 12, 2019 7.131 7.221 7.131 7.187 48,077 +0.00(+0.03%)
Sep 11, 2019 7.099 7.185 7.062 7.185 58,449 +0.09(+1.22%)
Sep 10, 2019 7.092 7.136 7.037 7.099 84,168 -0.04(-0.52%)
Sep 09, 2019 7.179 7.222 7.099 7.136 46,247 -0.04(-0.60%)
Sep 06, 2019 7.185 7.252 7.160 7.179 11,664 +0.06(+0.78%)
Sep 05, 2019 7.173 7.253 7.123 7.123 52,930 -0.03(-0.43%)
Sep 04, 2019 7.037 7.154 7.012 7.154 75,541 +0.09(+1.31%)
Sep 03, 2019 7.086 7.086 7.000 7.062 62,140 -0.04(-0.52%)
Aug 30, 2019 7.117 7.129 7.027 7.099 54,595 +0.02(+0.35%)
Aug 29, 2019 6.994 7.074 6.929 7.074 43,316 +0.12(+1.78%)
Aug 28, 2019 6.913 7.111 6.883 6.950 99,696 +0.04(+0.63%)
Aug 27, 2019 7.037 7.068 6.907 6.907 56,990 -0.10(-1.41%)
Aug 26, 2019 7.037 7.087 7.006 7.006 36,349 -0.02(-0.26%)
Aug 23, 2019 7.031 7.111 6.996 7.024 39,043 -0.07(-1.04%)
Aug 22, 2019 7.129 7.185 7.099 7.099 34,988 -0.02(-0.35%)
Aug 21, 2019 7.191 7.191 7.043 7.123 55,220 -0.06(-0.86%)
Aug 20, 2019 7.092 7.197 7.044 7.185 55,695 +0.15(+2.11%)
Aug 19, 2019 7.099 7.129 7.018 7.037 63,601 +0.04(+0.53%)
Aug 16, 2019 6.944 7.031 6.858 7.000 74,846 +0.05(+0.71%)
Aug 15, 2019 6.913 7.074 6.864 6.950 116,361 +0.02(+0.36%)
Aug 14, 2019 7.154 7.154 6.883 6.926 167,427 -0.33(-4.51%)
Aug 13, 2019 7.160 7.300 7.160 7.253 73,525 +0.02(+0.26%)
Aug 12, 2019 7.315 7.376 7.099 7.234 118,145 -0.11(-1.51%)
Aug 09, 2019 7.432 7.432 7.321 7.345 70,634 -0.07(-0.88%)
Aug 08, 2019 7.319 7.432 7.288 7.411 189,454 +0.06(+0.83%)
Aug 07, 2019 7.301 7.404 7.246 7.350 64,123 +0.00(+0.00%)
Aug 06, 2019 7.307 7.405 7.288 7.350 60,846 +0.07(+1.01%)
Aug 05, 2019 7.601 7.601 7.270 7.276 317,517 -0.36(-4.73%)
Aug 02, 2019 7.625 7.650 7.612 7.638 34,777 +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.