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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.607 +0.047 (+0.62%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Dec 29, 2023 6.976 7.118 6.976 7.099 30,419 +0.14(+2.04%)
Dec 28, 2023 6.985 7.052 6.957 6.957 49,391 -0.03(-0.47%)
Dec 27, 2023 6.938 7.042 6.929 6.990 48,081 +0.04(+0.61%)
Dec 26, 2023 6.910 6.957 6.910 6.947 29,694 +0.06(+0.82%)
Dec 22, 2023 6.900 6.953 6.891 6.891 35,627 -0.03(-0.41%)
Dec 21, 2023 6.881 6.919 6.862 6.919 42,088 +0.04(+0.55%)
Dec 20, 2023 6.824 6.910 6.824 6.881 58,071 +0.05(+0.69%)
Dec 19, 2023 6.862 6.938 6.824 6.834 31,922 -0.05(-0.69%)
Dec 18, 2023 6.928 7.042 6.881 6.881 55,401 -0.16(-2.28%)
Dec 15, 2023 6.995 7.052 6.985 7.042 31,089 +0.08(+1.09%)
Dec 14, 2023 6.711 7.052 6.654 6.966 146,419 +0.24(+3.52%)
Dec 13, 2023 6.626 6.749 6.578 6.730 41,748 +0.15(+2.30%)
Dec 12, 2023 6.559 6.616 6.550 6.578 17,752 -0.01(-0.14%)
Dec 11, 2023 6.645 6.692 6.531 6.588 71,215 -0.04(-0.57%)
Dec 08, 2023 6.607 6.697 6.578 6.626 38,107 -0.06(-0.86%)
Dec 07, 2023 6.655 6.761 6.648 6.683 26,594 +0.03(+0.42%)
Dec 06, 2023 6.730 6.786 6.655 6.655 45,499 -0.08(-1.25%)
Dec 05, 2023 6.655 6.772 6.655 6.740 54,729 +0.09(+1.41%)
Dec 04, 2023 6.515 6.683 6.515 6.646 46,856 +0.07(+1.00%)
Dec 01, 2023 6.561 6.599 6.468 6.580 79,138 +0.08(+1.30%)
Nov 30, 2023 6.505 6.552 6.468 6.496 21,130 -0.03(-0.43%)
Nov 29, 2023 6.552 6.552 6.487 6.524 17,326 +0.03(+0.43%)
Nov 28, 2023 6.430 6.543 6.430 6.496 47,799 +0.02(+0.29%)
Nov 27, 2023 6.477 6.514 6.412 6.477 33,497 +0.04(+0.58%)
Nov 24, 2023 6.355 6.477 6.355 6.440 12,379 -0.02(-0.29%)
Nov 22, 2023 6.374 6.477 6.374 6.458 37,349 +0.09(+1.47%)
Nov 21, 2023 6.393 6.477 6.365 6.365 39,852 -0.09(-1.45%)
Nov 20, 2023 6.374 6.458 6.374 6.458 45,527 +0.08(+1.32%)
Nov 17, 2023 6.299 6.374 6.262 6.374 45,100 +0.15(+2.41%)
Nov 16, 2023 6.243 6.317 6.187 6.224 35,617 +0.02(+0.30%)
Nov 15, 2023 6.196 6.239 6.129 6.205 25,290 +0.07(+1.22%)
Nov 14, 2023 6.149 6.224 6.074 6.130 32,190 +0.15(+2.51%)
Nov 13, 2023 5.943 6.074 5.936 5.980 53,782 -0.08(-1.39%)
Nov 10, 2023 6.074 6.121 6.037 6.065 34,322 +0.02(+0.29%)
Nov 09, 2023 6.158 6.186 6.010 6.047 38,875 -0.14(-2.25%)
Nov 08, 2023 6.232 6.260 6.177 6.186 71,723 -0.07(-1.19%)
Nov 07, 2023 6.232 6.260 6.186 6.260 38,392 +0.07(+1.20%)
Nov 06, 2023 6.242 6.288 6.167 6.186 53,970 -0.05(-0.74%)
Nov 03, 2023 6.130 6.306 6.130 6.232 84,191 +0.15(+2.44%)
Nov 02, 2023 6.065 6.112 6.028 6.084 81,828 +0.15(+2.50%)
Nov 01, 2023 5.917 6.010 5.843 5.936 45,739 +0.11(+1.91%)
Oct 31, 2023 5.787 5.843 5.778 5.824 31,616 +0.00(+0.00%)
Oct 30, 2023 5.806 5.906 5.695 5.824 81,255 +0.14(+2.45%)
Oct 27, 2023 5.537 5.741 5.527 5.685 24,272 +0.14(+2.51%)
Oct 26, 2023 5.565 5.759 5.527 5.546 88,861 +0.03(+0.50%)
Oct 25, 2023 5.527 5.602 5.518 5.518 21,972 -0.08(-1.49%)
Oct 24, 2023 5.537 5.630 5.537 5.602 26,408 +0.08(+1.51%)
Oct 23, 2023 5.407 5.611 5.407 5.518 57,721 +0.06(+1.02%)
Oct 20, 2023 5.500 5.583 5.407 5.463 67,250 -0.12(-2.16%)
Oct 19, 2023 5.583 5.627 5.453 5.583 58,867 -0.04(-0.66%)
Oct 18, 2023 5.657 5.657 5.518 5.620 99,570 -0.01(-0.16%)
Oct 17, 2023 5.741 5.791 5.627 5.630 67,284 -0.20(-3.50%)
Oct 16, 2023 5.843 5.926 5.698 5.834 82,281 -0.02(-0.32%)
Oct 13, 2023 6.038 6.093 5.852 5.852 33,124 -0.03(-0.47%)
Oct 12, 2023 6.010 6.112 5.880 5.880 47,841 -0.21(-3.50%)
Oct 11, 2023 6.075 6.131 5.936 6.093 72,654 +0.01(+0.14%)
Oct 10, 2023 6.002 6.122 6.002 6.085 20,069 +0.02(+0.30%)
Oct 09, 2023 5.910 6.071 5.910 6.067 19,442 +0.10(+1.69%)
Oct 06, 2023 5.883 6.080 5.883 5.966 29,525 -0.05(-0.76%)
Oct 05, 2023 6.011 6.103 6.011 6.011 31,200 -0.06(-0.91%)
Oct 04, 2023 6.039 6.103 5.984 6.067 26,105 +0.01(+0.15%)
Oct 03, 2023 6.149 6.195 6.057 6.057 37,718 -0.15(-2.37%)
Oct 02, 2023 6.057 6.259 6.039 6.204 116,671 +0.13(+2.11%)
Sep 29, 2023 6.112 6.259 6.011 6.076 43,861 -0.04(-0.60%)
Sep 28, 2023 6.039 6.278 6.021 6.112 34,949 +0.06(+1.06%)
Sep 27, 2023 6.287 6.305 6.048 6.048 57,237 -0.23(-3.65%)
Sep 26, 2023 6.278 6.314 6.263 6.278 15,828 +0.01(+0.15%)
Sep 25, 2023 6.268 6.362 6.268 6.268 21,428 -0.02(-0.29%)
Sep 22, 2023 6.351 6.397 6.259 6.287 20,817 -0.06(-1.01%)
Sep 21, 2023 6.406 6.424 6.319 6.351 16,369 -0.07(-1.14%)
Sep 20, 2023 6.461 6.461 6.314 6.424 64,750 +0.00(+0.00%)
Sep 19, 2023 6.452 6.461 6.412 6.424 24,483 +0.04(+0.57%)
Sep 18, 2023 6.314 6.426 6.314 6.388 28,664 +0.04(+0.58%)
Sep 15, 2023 6.314 6.398 6.314 6.351 58,568 +0.06(+1.02%)
Sep 14, 2023 6.324 6.333 6.259 6.287 64,126 -0.06(-0.87%)
Sep 13, 2023 6.333 6.388 6.314 6.342 39,923 -0.01(-0.14%)
Sep 12, 2023 6.333 6.397 6.333 6.351 23,368 +0.04(+0.58%)
Sep 11, 2023 6.415 6.434 6.314 6.314 40,360 -0.11(-1.71%)
Sep 08, 2023 6.406 6.480 6.406 6.424 35,373 -0.05(-0.72%)
Sep 07, 2023 6.508 6.508 6.426 6.471 18,106 -0.02(-0.28%)
Sep 06, 2023 6.489 6.571 6.408 6.489 22,031 +0.00(+0.00%)
Sep 05, 2023 6.526 6.607 6.453 6.489 26,294 -0.02(-0.28%)
Sep 01, 2023 6.535 6.535 6.435 6.508 33,821 +0.05(+0.85%)
Aug 31, 2023 6.517 6.517 6.401 6.453 18,930 +0.05(+0.85%)
Aug 30, 2023 6.417 6.498 6.399 6.399 30,932 -0.08(-1.26%)
Aug 29, 2023 6.426 6.508 6.426 6.480 33,832 +0.10(+1.57%)
Aug 28, 2023 6.317 6.403 6.317 6.380 27,589 +0.05(+0.86%)
Aug 25, 2023 6.380 6.380 6.289 6.326 11,279 -0.02(-0.29%)
Aug 24, 2023 6.353 6.425 6.326 6.344 14,573 -0.05(-0.71%)
Aug 23, 2023 6.362 6.408 6.308 6.389 19,625 +0.06(+1.01%)
Aug 22, 2023 6.280 6.353 6.280 6.326 12,217 +0.02(+0.29%)
Aug 21, 2023 6.362 6.362 6.244 6.308 37,371 -0.08(-1.28%)
Aug 18, 2023 6.362 6.389 6.337 6.389 35,630 +0.01(+0.14%)
Aug 17, 2023 6.362 6.399 6.362 6.380 35,253 +0.02(+0.28%)
Aug 16, 2023 6.489 6.626 6.362 6.362 77,702 -0.15(-2.30%)
Aug 15, 2023 6.544 6.603 6.499 6.512 19,861 -0.04(-0.62%)
Aug 14, 2023 6.617 6.635 6.542 6.553 34,296 -0.09(-1.37%)
Aug 11, 2023 6.608 6.689 6.599 6.644 26,123 +0.03(+0.41%)
Aug 10, 2023 6.680 6.744 6.617 6.617 19,189 -0.07(-1.10%)
Aug 09, 2023 6.690 6.744 6.681 6.690 39,713 -0.01(-0.13%)
Aug 08, 2023 6.636 6.741 6.656 6.699 51,713 +0.00(+0.00%)
Aug 07, 2023 6.744 6.744 6.672 6.699 55,867 -0.04(-0.53%)
Aug 04, 2023 6.618 6.735 6.600 6.735 45,236 +0.16(+2.47%)
Aug 03, 2023 6.573 6.618 6.529 6.573 52,741 -0.06(-0.95%)
Aug 02, 2023 6.636 6.663 6.600 6.636 72,740 -0.02(-0.27%)
Aug 01, 2023 6.627 6.717 6.627 6.654 69,936 -0.05(-0.67%)
Jul 31, 2023 6.645 6.717 6.645 6.699 50,014 +0.01(+0.13%)
Jul 28, 2023 6.681 6.736 6.636 6.690 31,566 +0.09(+1.36%)
Jul 27, 2023 6.681 6.744 6.600 6.600 50,148 -0.10(-1.48%)
Jul 26, 2023 6.627 6.708 6.609 6.699 42,713 +0.06(+0.95%)
Jul 25, 2023 6.672 6.690 6.609 6.636 52,615 -0.06(-0.94%)
Jul 24, 2023 6.933 6.942 6.645 6.699 91,907 -0.14(-2.11%)
Jul 21, 2023 6.879 6.906 6.816 6.843 18,111 -0.07(-1.04%)
Jul 20, 2023 6.825 6.915 6.773 6.915 50,712 +0.09(+1.32%)
Jul 19, 2023 6.879 6.918 6.798 6.825 23,131 -0.06(-0.92%)
Jul 18, 2023 6.816 6.924 6.816 6.888 39,456 +0.03(+0.39%)
Jul 17, 2023 6.789 6.924 6.783 6.861 35,440 +0.07(+1.06%)
Jul 14, 2023 6.726 6.825 6.726 6.789 60,732 +0.05(+0.67%)
Jul 13, 2023 6.609 6.798 6.609 6.744 85,835 +0.15(+2.32%)
Jul 12, 2023 6.528 6.645 6.528 6.591 91,622 -0.00(-0.01%)
Jul 11, 2023 6.601 6.628 6.583 6.592 19,353 -0.01(-0.14%)
Jul 10, 2023 6.574 6.601 6.548 6.601 36,898 +0.06(+0.98%)
Jul 07, 2023 6.405 6.601 6.382 6.537 53,709 +0.09(+1.36%)
Jul 06, 2023 6.476 6.485 6.387 6.449 41,345 -0.06(-0.96%)
Jul 05, 2023 6.503 6.556 6.414 6.512 52,771 -0.03(-0.41%)
Jul 03, 2023 6.423 6.556 6.396 6.539 48,607 +0.12(+1.81%)
Jun 30, 2023 6.414 6.503 6.369 6.423 39,774 +0.01(+0.14%)
Jun 29, 2023 6.387 6.449 6.387 6.414 39,079 -0.02(-0.28%)
Jun 28, 2023 6.423 6.489 6.414 6.432 34,274 +0.00(+0.00%)
Jun 27, 2023 6.476 6.494 6.414 6.432 29,925 -0.04(-0.69%)
Jun 26, 2023 6.494 6.592 6.467 6.476 28,735 -0.02(-0.27%)
Jun 23, 2023 6.494 6.532 6.494 6.494 45,084 -0.07(-1.09%)
Jun 22, 2023 6.583 6.601 6.521 6.565 21,808 -0.02(-0.27%)
Jun 21, 2023 6.476 6.601 6.476 6.583 14,697 +0.03(+0.41%)
Jun 20, 2023 6.574 6.588 6.507 6.556 27,486 +0.03(+0.41%)
Jun 16, 2023 6.556 6.601 6.494 6.530 14,349 +0.00(+0.00%)
Jun 15, 2023 6.512 6.543 6.476 6.530 42,112 +0.08(+1.21%)
May 08, 2023 6.452 6.561 6.434 6.452 44,272 +0.00(+0.00%)
May 05, 2023 6.531 6.566 6.452 6.452 36,659 +0.06(+0.96%)
May 04, 2023 6.487 6.548 6.373 6.391 27,882 -0.06(-0.95%)
May 03, 2023 6.426 6.557 6.426 6.452 22,625 +0.00(+0.00%)
May 02, 2023 6.592 6.592 6.399 6.452 32,331 -0.03(-0.41%)
May 01, 2023 6.496 6.644 6.452 6.478 39,374 -0.02(-0.27%)
Apr 28, 2023 6.618 6.701 6.496 6.496 54,458 -0.20(-3.01%)
Apr 27, 2023 6.609 6.706 6.517 6.697 29,903 +0.15(+2.27%)
Apr 26, 2023 6.566 6.653 6.461 6.548 14,413 +0.04(+0.54%)
Apr 25, 2023 6.443 6.660 6.416 6.513 33,556 +0.09(+1.36%)
Apr 24, 2023 6.522 6.530 6.426 6.426 15,086 -0.04(-0.68%)
Apr 21, 2023 6.522 6.522 6.399 6.469 14,811 -0.05(-0.81%)
Apr 20, 2023 6.531 6.557 6.480 6.522 37,908 -0.02(-0.27%)
Apr 19, 2023 6.618 6.764 6.478 6.539 31,887 -0.10(-1.45%)
Apr 18, 2023 6.723 6.723 6.609 6.636 20,449 -0.09(-1.30%)
Apr 17, 2023 6.671 6.776 6.653 6.723 32,986 +0.04(+0.66%)
Apr 14, 2023 6.697 6.837 6.644 6.679 13,384 +0.02(+0.26%)
Apr 13, 2023 6.776 6.837 6.557 6.662 39,814 -0.16(-2.31%)
Apr 12, 2023 6.653 6.819 6.448 6.819 37,832 +0.24(+3.58%)
Apr 11, 2023 6.627 6.679 6.376 6.584 36,065 -0.03(-0.52%)
Apr 10, 2023 6.437 6.740 6.437 6.619 30,888 +0.08(+1.19%)
Apr 06, 2023 6.445 6.541 6.428 6.541 32,827 +0.11(+1.75%)
Apr 05, 2023 6.419 6.480 6.419 6.428 41,582 +0.00(+0.00%)
Apr 04, 2023 6.471 6.487 6.376 6.428 67,368 +0.03(+0.54%)
Apr 03, 2023 6.419 6.453 6.358 6.393 49,278 -0.03(-0.54%)
Mar 31, 2023 6.272 6.497 6.246 6.428 59,841 +0.16(+2.63%)
Mar 30, 2023 6.159 6.272 6.159 6.263 15,739 +0.13(+2.12%)
Mar 29, 2023 6.133 6.172 6.064 6.133 37,920 +0.00(+0.00%)
Mar 28, 2023 6.150 6.211 6.081 6.133 30,996 +0.02(+0.28%)
Mar 27, 2023 6.133 6.213 6.090 6.116 33,617 -0.02(-0.28%)
Mar 24, 2023 6.168 6.184 6.133 6.133 8,227 -0.07(-1.12%)
Mar 23, 2023 6.133 6.232 6.133 6.202 8,114 +0.04(+0.70%)
Mar 22, 2023 6.107 6.220 6.098 6.159 31,398 -0.01(-0.14%)
Mar 21, 2023 6.168 6.228 6.090 6.168 24,075 +0.03(+0.57%)
Mar 20, 2023 6.142 6.180 6.081 6.133 25,461 -0.04(-0.70%)
Mar 17, 2023 6.202 6.217 6.081 6.176 18,373 +0.04(+0.71%)
Mar 16, 2023 6.090 6.246 6.072 6.133 27,064 +0.01(+0.14%)
Mar 15, 2023 6.159 6.202 6.090 6.124 53,159 -0.12(-1.94%)
Mar 14, 2023 6.315 6.349 6.159 6.246 52,299 -0.06(-0.96%)
Mar 13, 2023 6.055 6.367 5.933 6.306 114,995 +0.21(+3.41%)
Mar 10, 2023 6.254 6.291 6.098 6.098 66,673 -0.20(-3.18%)
Mar 09, 2023 6.436 6.436 6.299 6.299 61,095 -0.09(-1.48%)
Mar 08, 2023 6.470 6.499 6.376 6.393 37,279 -0.13(-1.98%)
Mar 07, 2023 6.436 6.522 6.415 6.522 28,445 +0.10(+1.61%)
Mar 06, 2023 6.316 6.427 6.316 6.419 44,700 +0.09(+1.36%)
Mar 03, 2023 6.333 6.359 6.281 6.333 57,458 +0.03(+0.41%)
Mar 02, 2023 6.299 6.350 6.281 6.307 40,696 -0.02(-0.27%)
Mar 01, 2023 6.393 6.485 6.290 6.324 57,353 -0.07(-1.08%)
Feb 28, 2023 6.333 6.427 6.333 6.393 31,798 +0.00(+0.00%)
Feb 27, 2023 6.316 6.436 6.316 6.393 30,201 +0.09(+1.36%)
Feb 24, 2023 6.230 6.367 6.230 6.307 59,358 -0.05(-0.81%)
Feb 23, 2023 6.359 6.460 6.324 6.359 32,154 -0.06(-0.94%)
Feb 22, 2023 6.393 6.477 6.359 6.419 21,747 +0.10(+1.63%)
Feb 21, 2023 6.453 6.685 6.247 6.316 79,504 -0.21(-3.29%)
Feb 17, 2023 6.617 6.720 6.453 6.531 48,836 -0.09(-1.30%)
Feb 16, 2023 6.617 6.737 6.565 6.617 45,758 -0.07(-1.03%)
Feb 15, 2023 6.745 6.823 6.677 6.685 54,607 -0.10(-1.52%)
Feb 14, 2023 6.831 6.859 6.771 6.788 18,993 -0.01(-0.19%)
Feb 13, 2023 6.891 7.020 6.797 6.801 26,454 -0.07(-1.06%)
Feb 10, 2023 6.926 6.990 6.866 6.874 33,355 -0.07(-1.00%)
Feb 09, 2023 7.123 7.123 6.893 6.944 38,132 -0.14(-2.04%)
Feb 08, 2023 7.106 7.148 7.059 7.089 27,365 -0.02(-0.24%)
Feb 07, 2023 7.097 7.199 7.072 7.106 30,535 -0.01(-0.12%)
Feb 06, 2023 7.089 7.191 7.029 7.114 36,268 +0.05(+0.72%)
Feb 03, 2023 7.097 7.123 7.000 7.063 19,200 -0.01(-0.12%)
Feb 02, 2023 7.046 7.123 6.995 7.072 46,942 +0.05(+0.73%)
Feb 01, 2023 7.012 7.105 6.901 7.021 37,228 +0.03(+0.49%)
Jan 31, 2023 7.046 7.104 6.927 6.987 47,221 +0.01(+0.12%)
Jan 30, 2023 7.029 7.114 6.969 6.978 33,697 -0.07(-0.97%)
Jan 27, 2023 6.978 7.131 6.978 7.046 122,530 +0.08(+1.10%)
Jan 26, 2023 6.748 6.969 6.603 6.969 44,925 +0.24(+3.54%)
Jan 25, 2023 6.714 6.761 6.688 6.731 27,741 -0.04(-0.63%)
Jan 24, 2023 6.808 6.816 6.680 6.773 18,726 -0.03(-0.50%)
Jan 23, 2023 6.637 6.808 6.603 6.808 26,386 +0.20(+3.10%)
Jan 20, 2023 6.603 6.688 6.603 6.603 19,060 -0.02(-0.26%)
Jan 19, 2023 6.697 6.747 6.620 6.620 31,713 -0.11(-1.65%)
Jan 18, 2023 6.808 6.816 6.680 6.731 38,193 -0.03(-0.38%)
Jan 17, 2023 6.680 6.816 6.620 6.756 51,528 +0.15(+2.32%)
Jan 13, 2023 6.373 6.722 6.373 6.603 35,727 +0.22(+3.47%)
Jan 12, 2023 6.416 6.458 6.382 6.382 21,750 -0.03(-0.41%)
Jan 11, 2023 6.433 6.535 6.408 6.408 41,240 -0.06(-0.91%)
Jan 10, 2023 6.231 6.509 6.231 6.467 40,726 +0.25(+4.08%)
Jan 09, 2023 6.172 6.222 6.129 6.214 52,617 +0.06(+0.96%)
Jan 06, 2023 6.155 6.180 6.096 6.155 47,147 -0.03(-0.41%)
Jan 05, 2023 6.062 6.180 6.020 6.180 34,365 +0.14(+2.38%)
Jan 04, 2023 6.011 6.070 5.978 6.037 24,943 +0.06(+0.99%)
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.