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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.630 UNCHANGED
Streaming Delayed 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 31, 2009 4.216 4.085 4.085 4.085 1,056,105 -0.14(-3.22%)
Dec 30, 2009 4.411 4.427 4.196 4.221 754,599 -0.19(-4.42%)
Dec 29, 2009 4.420 4.438 4.400 4.416 173,785 +0.02(+0.36%)
Dec 28, 2009 4.389 4.409 4.366 4.400 229,325 +0.01(+0.13%)
Dec 24, 2009 4.364 4.404 4.364 4.394 163,405 +0.00(+0.03%)
Dec 23, 2009 4.364 4.398 4.334 4.393 193,090 +0.02(+0.46%)
Dec 22, 2009 4.348 4.386 4.334 4.373 323,131 +0.03(+0.73%)
Dec 21, 2009 4.316 4.348 4.316 4.341 243,182 +0.02(+0.58%)
Dec 18, 2009 4.298 4.330 4.277 4.316 162,421 +0.02(+0.53%)
Dec 17, 2009 4.284 4.341 4.271 4.293 324,992 +0.01(+0.21%)
Dec 16, 2009 4.307 4.330 4.262 4.284 271,336 -0.01(-0.26%)
Dec 15, 2009 4.205 4.298 4.205 4.296 320,652 +0.08(+1.94%)
Dec 14, 2009 4.121 4.214 4.117 4.214 347,941 +0.10(+2.37%)
Dec 11, 2009 4.085 4.160 4.080 4.117 252,883 +0.02(+0.61%)
Dec 10, 2009 4.237 4.237 4.058 4.092 616,185 -0.11(-2.64%)
Dec 09, 2009 4.293 4.305 4.137 4.203 555,814 -0.13(-3.08%)
Dec 08, 2009 4.264 4.375 4.255 4.336 535,380 -0.03(-0.73%)
Dec 07, 2009 4.298 4.375 4.287 4.368 413,756 +0.07(+1.69%)
Dec 04, 2009 4.221 4.296 4.216 4.296 408,056 +0.07(+1.55%)
Dec 03, 2009 4.126 4.291 4.116 4.230 508,240 +0.08(+2.02%)
Dec 02, 2009 4.033 4.148 4.033 4.146 329,210 +0.09(+2.29%)
Dec 01, 2009 4.037 4.071 4.035 4.053 232,731 -0.00(-0.06%)
Nov 30, 2009 3.967 4.069 3.967 4.055 231,156 +0.05(+1.36%)
Nov 27, 2009 3.933 4.008 3.922 4.001 276,312 -0.03(-0.73%)
Nov 25, 2009 4.001 4.030 3.913 4.030 195,626 +0.04(+1.08%)
Nov 24, 2009 3.965 3.987 3.908 3.987 310,470 +0.07(+1.68%)
Nov 23, 2009 3.967 3.971 3.899 3.922 281,464 +0.04(+1.11%)
Nov 20, 2009 3.770 3.881 3.770 3.879 336,775 +0.08(+2.09%)
Nov 19, 2009 3.915 3.956 3.706 3.799 1,086,461 -0.13(-3.23%)
Nov 18, 2009 3.992 4.006 3.872 3.926 603,996 -0.07(-1.65%)
Nov 17, 2009 3.960 4.010 3.960 3.992 288,717 +0.02(+0.46%)
Nov 16, 2009 3.976 4.012 3.956 3.974 703,849 -0.01(-0.15%)
Nov 13, 2009 4.033 4.046 3.922 3.980 442,783 -0.08(-2.09%)
Nov 12, 2009 4.076 4.103 4.035 4.064 348,854 -0.02(-0.39%)
Nov 11, 2009 4.039 4.101 4.039 4.080 279,065 +0.05(+1.24%)
Nov 10, 2009 3.976 4.069 3.956 4.030 448,672 +0.03(+0.68%)
Nov 09, 2009 3.983 4.080 3.976 4.003 743,663 -0.01(-0.34%)
Nov 06, 2009 3.894 4.035 3.879 4.017 668,236 +0.15(+3.75%)
Nov 05, 2009 3.817 3.876 3.811 3.872 501,857 +0.07(+1.97%)
Nov 04, 2009 3.765 3.826 3.765 3.797 519,525 +0.05(+1.27%)
Nov 03, 2009 3.709 3.774 3.709 3.749 317,572 +0.04(+0.98%)
Nov 02, 2009 3.713 3.754 3.690 3.713 161,852 +0.00(+0.00%)
Oct 30, 2009 3.754 3.783 3.706 3.713 288,373 -0.04(-1.03%)
Oct 29, 2009 3.727 3.788 3.727 3.752 268,287 +0.02(+0.55%)
Oct 28, 2009 3.770 3.797 3.706 3.731 350,186 -0.04(-1.02%)
Oct 27, 2009 3.740 3.792 3.740 3.770 398,430 +0.04(+1.09%)
Oct 26, 2009 3.736 3.740 3.720 3.729 312,539 +0.00(+0.00%)
Oct 23, 2009 3.730 3.740 3.718 3.729 251,361 +0.01(+0.35%)
Oct 22, 2009 3.709 3.727 3.665 3.716 397,835 +0.03(+0.82%)
Oct 21, 2009 3.679 3.718 3.654 3.686 277,331 -0.01(-0.25%)
Oct 20, 2009 3.652 3.704 3.652 3.695 390,410 +0.05(+1.50%)
Oct 19, 2009 3.663 3.726 3.631 3.641 551,843 -0.04(-1.05%)
Oct 16, 2009 3.638 3.688 3.634 3.679 207,347 +0.04(+1.00%)
Oct 15, 2009 3.643 3.674 3.629 3.643 294,222 +0.00(+0.00%)
Oct 14, 2009 3.706 3.752 3.631 3.643 425,248 -0.05(-1.23%)
Oct 13, 2009 3.688 3.688 3.625 3.688 171,200 +0.00(+0.00%)
Oct 12, 2009 3.684 3.697 3.661 3.688 194,369 +0.03(+0.93%)
Oct 09, 2009 3.661 3.661 3.620 3.654 336,908 -0.02(-0.68%)
Oct 08, 2009 3.706 3.720 3.611 3.679 332,863 -0.02(-0.55%)
Oct 07, 2009 3.665 3.736 3.663 3.699 387,821 +0.00(+0.11%)
Oct 06, 2009 3.629 3.729 3.629 3.695 611,341 +0.07(+1.95%)
Oct 05, 2009 3.448 3.627 3.448 3.625 484,533 +0.19(+5.41%)
Oct 02, 2009 3.604 3.616 3.371 3.439 1,671,708 -0.19(-5.25%)
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.