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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.700 +0.040 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 31, 2017 8.434 8.439 8.352 8.419 53,204 -0.02(-0.23%)
Mar 30, 2017 8.400 8.444 8.400 8.439 61,359 +0.02(+0.29%)
Mar 29, 2017 8.366 8.444 8.366 8.415 81,452 +0.05(+0.58%)
Mar 28, 2017 8.361 8.468 8.356 8.366 219,300 -0.01(-0.17%)
Mar 27, 2017 8.371 8.459 8.332 8.381 147,869 -0.04(-0.46%)
Mar 24, 2017 8.371 8.419 8.356 8.419 53,983 +0.08(+0.99%)
Mar 23, 2017 8.405 8.448 8.337 8.337 67,229 -0.09(-1.03%)
Mar 22, 2017 8.410 8.468 8.390 8.424 72,618 -0.04(-0.51%)
Mar 21, 2017 8.560 8.560 8.400 8.468 102,673 -0.03(-0.34%)
Mar 20, 2017 8.371 8.545 8.371 8.497 68,633 +0.12(+1.45%)
Mar 17, 2017 8.332 8.398 8.303 8.376 56,910 +0.10(+1.23%)
Mar 16, 2017 8.250 8.300 8.187 8.274 66,244 +0.02(+0.23%)
Mar 15, 2017 8.100 8.255 8.076 8.255 48,022 +0.18(+2.22%)
Mar 14, 2017 8.240 8.254 8.071 8.076 130,959 -0.16(-1.94%)
Mar 13, 2017 8.289 8.361 8.231 8.235 117,251 -0.02(-0.29%)
Mar 10, 2017 8.235 8.311 8.212 8.260 77,527 +0.05(+0.65%)
Mar 09, 2017 8.439 8.516 8.168 8.206 227,130 -0.29(-3.43%)
Mar 08, 2017 8.489 8.546 8.432 8.498 322,460 -0.00(-0.01%)
Mar 07, 2017 8.398 8.570 8.378 8.498 115,358 +0.08(+0.97%)
Mar 06, 2017 8.306 8.470 8.306 8.417 153,156 +0.06(+0.75%)
Mar 03, 2017 8.402 8.402 8.349 8.354 71,902 +0.02(+0.23%)
Mar 02, 2017 8.335 8.419 8.335 8.335 137,377 +0.03(+0.35%)
Mar 01, 2017 8.330 8.374 8.297 8.306 147,864 -0.03(-0.35%)
Feb 28, 2017 8.321 8.354 8.321 8.335 54,259 +0.01(+0.17%)
Feb 27, 2017 8.350 8.350 8.285 8.321 70,469 +0.03(+0.41%)
Feb 24, 2017 8.282 8.354 8.252 8.287 86,627 +0.00(+0.00%)
Feb 23, 2017 8.249 8.335 8.247 8.287 95,481 +0.05(+0.58%)
Feb 22, 2017 8.210 8.349 8.210 8.239 80,160 -0.04(-0.46%)
Feb 21, 2017 8.110 8.321 8.110 8.278 68,061 +0.18(+2.23%)
Feb 17, 2017 8.097 8.097 8.097 0 +0.05(+0.62%)
Feb 16, 2017 8.306 8.306 8.013 8.047 180,875 -0.26(-3.12%)
Feb 15, 2017 8.321 8.330 8.220 8.306 116,912 -0.03(-0.30%)
Feb 14, 2017 8.316 8.354 8.292 8.331 100,042 +0.03(+0.30%)
Feb 13, 2017 8.407 8.489 8.306 8.306 112,522 -0.12(-1.42%)
Feb 10, 2017 8.422 8.498 8.414 8.426 172,511 +0.02(+0.29%)
Feb 09, 2017 8.318 8.422 8.273 8.402 102,920 +0.08(+1.02%)
Feb 08, 2017 8.370 8.375 8.318 8.318 123,447 -0.01(-0.11%)
Feb 07, 2017 8.370 8.379 8.251 8.327 146,606 -0.07(-0.85%)
Feb 06, 2017 8.370 8.441 8.189 8.398 127,179 +0.08(+0.97%)
Feb 03, 2017 8.208 8.318 8.189 8.318 134,125 +0.13(+1.57%)
Feb 02, 2017 8.279 8.360 8.179 8.189 356,467 -0.21(-2.49%)
Feb 01, 2017 8.498 8.498 8.241 8.398 187,040 +0.03(+0.40%)
Jan 31, 2017 8.437 8.498 8.315 8.365 144,491 -0.07(-0.79%)
Jan 30, 2017 8.460 8.496 8.418 8.432 96,590 -0.05(-0.56%)
Jan 27, 2017 8.427 8.560 8.356 8.479 150,552 +0.02(+0.23%)
Jan 26, 2017 8.308 8.508 8.266 8.460 191,963 +0.15(+1.83%)
Jan 25, 2017 8.303 8.308 8.223 8.308 94,111 +0.10(+1.22%)
Jan 24, 2017 8.060 8.303 8.060 8.208 173,615 +0.14(+1.77%)
Jan 23, 2017 7.927 8.084 7.927 8.065 144,781 +0.11(+1.44%)
Jan 20, 2017 8.041 8.081 7.941 7.951 202,837 -0.13(-1.65%)
Jan 19, 2017 8.118 8.118 7.999 8.084 158,465 +0.04(+0.51%)
Jan 18, 2017 8.027 8.094 7.995 8.043 132,521 +0.04(+0.49%)
Jan 17, 2017 7.908 8.056 7.887 8.003 228,796 +0.14(+1.76%)
Jan 13, 2017 7.865 7.865 7.865 0 +0.06(+0.73%)
Jan 12, 2017 7.799 7.875 7.670 7.808 93,097 +0.02(+0.31%)
Jan 11, 2017 7.613 7.799 7.613 7.784 192,400 +0.10(+1.34%)
Jan 10, 2017 7.747 7.747 7.601 7.681 185,453 -0.06(-0.79%)
Jan 09, 2017 7.686 7.761 7.653 7.742 133,073 +0.07(+0.92%)
Jan 06, 2017 7.474 7.714 7.474 7.672 214,825 +0.21(+2.78%)
Jan 05, 2017 7.200 7.507 7.139 7.464 266,564 +0.35(+4.91%)
Jan 04, 2017 6.855 7.115 6.855 7.115 293,267 +0.25(+3.64%)
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.