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 (%)
Apr 28, 2006 5.694 5.712 5.692 5.710 135,873 +0.02(+0.36%)
Apr 27, 2006 5.687 5.710 5.644 5.690 143,813 +0.00(+0.04%)
Apr 26, 2006 5.667 5.701 5.624 5.687 150,431 +0.07(+1.25%)
Apr 25, 2006 5.633 5.665 5.604 5.617 214,397 -0.02(-0.28%)
Apr 24, 2006 5.633 5.667 5.613 5.633 186,605 -0.02(-0.44%)
Apr 21, 2006 5.656 5.690 5.622 5.658 153,077 -0.01(-0.16%)
Apr 20, 2006 5.678 5.687 5.606 5.667 163,665 +0.05(+0.81%)
Apr 19, 2006 5.622 5.667 5.610 5.622 203,368 -0.02(-0.36%)
Apr 18, 2006 5.554 5.642 5.508 5.642 176,017 +0.12(+2.18%)
Apr 17, 2006 5.529 5.529 5.452 5.522 145,137 -0.01(-0.12%)
Apr 13, 2006 5.556 5.554 5.502 5.529 157,930 -0.03(-0.49%)
Apr 12, 2006 5.610 5.617 5.556 5.556 172,047 -0.05(-0.81%)
Apr 11, 2006 5.758 5.758 5.599 5.601 268,658 -0.21(-3.59%)
Apr 10, 2006 5.803 5.823 5.735 5.810 217,044 +0.04(+0.68%)
Apr 07, 2006 5.753 5.811 5.753 5.771 202,927 +0.00(+0.03%)
Apr 06, 2006 5.712 5.780 5.692 5.769 284,980 +0.07(+1.23%)
Apr 05, 2006 5.678 5.701 5.644 5.699 172,488 +0.04(+0.68%)
Apr 04, 2006 5.633 5.712 5.615 5.660 219,691 +0.05(+0.85%)
Apr 03, 2006 5.549 5.613 5.549 5.613 91,758 +0.06(+1.10%)
Mar 31, 2006 5.558 5.558 5.536 5.551 136,314 +0.02(+0.45%)
Mar 30, 2006 5.497 5.531 5.497 5.527 152,636 +0.02(+0.45%)
Mar 29, 2006 5.470 5.529 5.468 5.502 162,342 +0.03(+0.58%)
Mar 28, 2006 5.508 5.527 5.454 5.470 188,810 -0.05(-0.82%)
Mar 27, 2006 5.508 5.520 5.499 5.515 184,399 -0.01(-0.16%)
Mar 24, 2006 5.565 5.576 5.511 5.524 226,308 -0.04(-0.73%)
Mar 23, 2006 5.576 5.581 5.549 5.565 144,696 -0.01(-0.20%)
Mar 22, 2006 5.599 5.599 5.540 5.576 160,136 -0.02(-0.40%)
Mar 21, 2006 5.576 5.638 5.576 5.599 145,578 +0.01(+0.20%)
Mar 20, 2006 5.538 5.599 5.538 5.588 212,632 +0.05(+0.86%)
Mar 17, 2006 5.561 5.570 5.508 5.540 157,930 -0.02(-0.37%)
Mar 16, 2006 5.599 5.610 5.531 5.561 337,918 -0.01(-0.24%)
Mar 15, 2006 5.604 5.631 5.554 5.574 183,517 -0.01(-0.24%)
Mar 14, 2006 5.572 5.606 5.556 5.588 116,462 +0.03(+0.49%)
Mar 13, 2006 5.565 5.599 5.554 5.561 83,817 +0.01(+0.12%)
Mar 10, 2006 5.542 5.556 5.529 5.554 134,549 +0.02(+0.41%)
Mar 09, 2006 5.533 5.554 5.497 5.531 149,107 +0.00(+0.00%)
Mar 08, 2006 5.583 5.610 5.497 5.531 217,044 -0.12(-2.09%)
Mar 07, 2006 5.644 5.667 5.615 5.649 160,136 -0.04(-0.68%)
Mar 06, 2006 5.644 5.694 5.644 5.687 216,162 +0.02(+0.36%)
Mar 03, 2006 5.660 5.687 5.651 5.667 156,166 +0.01(+0.16%)
Mar 02, 2006 5.606 5.667 5.592 5.658 207,339 +0.05(+0.97%)
Mar 01, 2006 5.554 5.617 5.554 5.604 159,695 +0.05(+0.98%)
Feb 28, 2006 5.558 5.585 5.527 5.549 247,042 -0.01(-0.16%)
Feb 27, 2006 5.610 5.610 5.558 5.558 253,659 -0.05(-0.81%)
Feb 24, 2006 5.588 5.619 5.574 5.604 173,370 +0.02(+0.32%)
Feb 23, 2006 5.538 5.590 5.524 5.585 152,195 +0.05(+0.86%)
Feb 22, 2006 5.520 5.540 5.497 5.538 226,749 +0.02(+0.37%)
Feb 21, 2006 5.508 5.527 5.492 5.517 231,161 +0.01(+0.21%)
Feb 17, 2006 5.497 5.565 5.486 5.506 136,314 -0.01(-0.16%)
Feb 16, 2006 5.474 5.529 5.474 5.515 162,783 +0.04(+0.75%)
Feb 15, 2006 5.465 5.495 5.463 5.474 156,607 +0.02(+0.42%)
Feb 14, 2006 5.463 5.492 5.452 5.452 94,405 -0.02(-0.29%)
Feb 13, 2006 5.495 5.520 5.463 5.468 132,785 -0.01(-0.21%)
Feb 10, 2006 5.492 5.492 5.454 5.479 56,466 -0.01(-0.21%)
Feb 09, 2006 5.508 5.508 5.452 5.490 221,014 -0.01(-0.16%)
Feb 08, 2006 5.452 5.513 5.447 5.499 158,812 -0.03(-0.53%)
Feb 07, 2006 5.513 5.531 5.499 5.529 92,640 +0.02(+0.37%)
Feb 06, 2006 5.497 5.520 5.479 5.508 162,783 +0.01(+0.21%)
Feb 03, 2006 5.511 5.517 5.488 5.497 175,135 -0.01(-0.21%)
Feb 02, 2006 5.440 5.524 5.440 5.508 267,335 +0.03(+0.54%)
Feb 01, 2006 5.486 5.508 5.452 5.479 165,871 -0.04(-0.74%)
Jan 31, 2006 5.440 5.531 5.436 5.520 255,424 +0.03(+0.62%)
Jan 30, 2006 5.474 5.531 5.468 5.486 194,545 +0.01(+0.17%)
Jan 27, 2006 5.440 5.477 5.431 5.477 142,490 +0.05(+0.88%)
Jan 26, 2006 5.429 5.452 5.409 5.429 281,451 +0.00(+0.00%)
Jan 25, 2006 5.395 5.431 5.395 5.429 158,812 +0.00(+0.00%)
Jan 24, 2006 5.406 5.436 5.390 5.429 153,960 +0.00(+0.00%)
Jan 23, 2006 5.384 5.438 5.384 5.429 97,052 +0.05(+0.84%)
Jan 20, 2006 5.440 5.454 5.329 5.384 133,667 -0.06(-1.04%)
Jan 19, 2006 5.440 5.468 5.395 5.440 246,159 -0.02(-0.37%)
Jan 18, 2006 5.542 5.542 5.429 5.461 406,737 -0.08(-1.47%)
Jan 17, 2006 5.531 5.588 5.531 5.542 334,389 +0.01(+0.20%)
Jan 13, 2006 5.576 5.577 5.531 5.531 230,719 -0.04(-0.65%)
Jan 12, 2006 5.520 5.583 5.497 5.567 171,165 +0.00(+0.08%)
Jan 11, 2006 5.542 5.576 5.542 5.563 162,342 -0.01(-0.24%)
Jan 10, 2006 5.606 5.606 5.522 5.576 216,603 +0.00(+0.00%)
Jan 09, 2006 5.542 5.610 5.522 5.576 191,016 +0.07(+1.28%)
Jan 06, 2006 5.434 5.554 5.434 5.506 189,252 +0.10(+1.80%)
Jan 05, 2006 5.372 5.497 5.361 5.409 148,225 +0.06(+1.10%)
Jan 04, 2006 5.370 5.372 5.304 5.350 194,104 +0.02(+0.47%)
Jan 03, 2006 5.180 5.338 5.180 5.325 281,451 +0.18(+3.57%)
Dec 30, 2005 5.146 5.146 5.084 5.141 303,950 -0.00(-0.09%)
Dec 29, 2005 5.168 5.202 5.084 5.146 363,505 -0.02(-0.31%)
Dec 28, 2005 5.211 5.232 5.125 5.162 209,544 -0.10(-1.85%)
Dec 27, 2005 5.214 5.270 5.214 5.259 333,065 +0.07(+1.40%)
Dec 23, 2005 5.134 5.186 5.123 5.186 227,631 +0.09(+1.69%)
Dec 22, 2005 5.032 5.141 5.030 5.100 332,183 +0.09(+1.81%)
Dec 21, 2005 5.123 5.159 5.010 5.010 490,996 -0.09(-1.78%)
Dec 20, 2005 5.116 5.128 4.998 5.100 359,093 +0.01(+0.18%)
Dec 19, 2005 5.248 5.270 5.089 5.091 297,774 -0.13(-2.43%)
Dec 16, 2005 5.202 5.284 5.157 5.218 278,804 +0.05(+0.96%)
Dec 15, 2005 5.202 5.225 5.116 5.168 216,603 +0.00(+0.00%)
Dec 14, 2005 5.191 5.214 5.118 5.168 262,923 -0.09(-1.68%)
Dec 13, 2005 5.304 5.361 5.225 5.257 212,191 -0.05(-1.02%)
Dec 12, 2005 5.361 5.366 5.282 5.311 162,342 -0.03(-0.64%)
Dec 09, 2005 5.325 5.345 5.293 5.345 88,229 +0.03(+0.55%)
Dec 08, 2005 5.316 5.338 5.157 5.316 262,041 -0.01(-0.21%)
Dec 07, 2005 5.336 5.336 5.295 5.327 156,166 -0.01(-0.17%)
Dec 06, 2005 5.338 5.361 5.277 5.336 129,697 -0.01(-0.25%)
Dec 05, 2005 5.304 5.350 5.293 5.350 112,933 +0.00(+0.00%)
Dec 02, 2005 5.236 5.393 5.223 5.350 249,248 +0.10(+1.94%)
Dec 01, 2005 5.277 5.277 5.189 5.248 114,698 -0.02(-0.43%)
Nov 30, 2005 5.279 5.282 5.225 5.270 131,020 -0.01(-0.21%)
Nov 29, 2005 5.338 5.361 5.225 5.282 293,362 -0.05(-0.85%)
Nov 28, 2005 5.338 5.350 5.248 5.327 113,374 +0.00(+0.00%)
Nov 25, 2005 5.304 5.327 5.304 5.327 28,674 +0.03(+0.64%)
Nov 23, 2005 5.214 5.302 5.214 5.293 165,430 +0.03(+0.65%)
Nov 22, 2005 5.089 5.259 5.089 5.259 243,954 +0.14(+2.70%)
Nov 21, 2005 5.236 5.236 5.078 5.121 290,715 -0.08(-1.57%)
Nov 18, 2005 5.164 5.202 5.123 5.202 150,431 -0.01(-0.13%)
Nov 17, 2005 5.214 5.225 5.044 5.209 238,219 +0.02(+0.31%)
Nov 16, 2005 5.284 5.304 5.157 5.193 171,165 -0.13(-2.51%)
Nov 15, 2005 5.429 5.429 5.304 5.327 61,319 -0.06(-1.05%)
Nov 14, 2005 5.429 5.429 5.329 5.384 114,698 -0.02(-0.34%)
Nov 11, 2005 5.409 5.474 5.379 5.402 69,260 +0.02(+0.29%)
Nov 10, 2005 5.490 5.517 5.370 5.386 133,667 -0.11(-1.94%)
Nov 09, 2005 5.542 5.551 5.440 5.492 124,844 +0.01(+0.12%)
Nov 08, 2005 5.468 5.486 5.452 5.486 66,613 +0.03(+0.62%)
Nov 07, 2005 5.474 5.474 5.440 5.452 65,730 -0.01(-0.21%)
Nov 04, 2005 5.440 5.486 5.429 5.463 56,025 +0.01(+0.21%)
Nov 03, 2005 5.395 5.452 5.384 5.452 48,967 +0.08(+1.48%)
Nov 02, 2005 5.248 5.395 5.236 5.372 217,926 +0.10(+1.94%)
Nov 01, 2005 5.338 5.338 5.218 5.270 98,375 -0.08(-1.48%)
Oct 31, 2005 5.332 5.350 5.214 5.350 105,434 +0.05(+0.85%)
Oct 28, 2005 5.293 5.316 5.282 5.304 33,968 +0.05(+0.86%)
Oct 27, 2005 5.395 5.395 5.180 5.259 138,520 -0.10(-1.90%)
Oct 26, 2005 5.418 5.429 5.316 5.361 97,052 -0.01(-0.21%)
Oct 25, 2005 5.497 5.497 5.248 5.372 153,077 -0.10(-1.86%)
Oct 24, 2005 5.486 5.520 5.420 5.474 101,904 -0.02(-0.41%)
Oct 21, 2005 5.508 5.531 5.474 5.497 42,350 +0.01(+0.17%)
Oct 20, 2005 5.508 5.527 5.474 5.488 90,876 +0.01(+0.25%)
Oct 19, 2005 5.499 5.529 5.474 5.474 92,199 -0.05(-0.82%)
Oct 18, 2005 5.542 5.551 5.520 5.520 91,758 -0.03(-0.57%)
Oct 17, 2005 5.488 5.551 5.488 5.551 87,347 +0.07(+1.20%)
Oct 14, 2005 5.497 5.520 5.486 5.486 61,319 -0.00(-0.04%)
Oct 13, 2005 5.486 5.508 5.465 5.488 64,407 -0.02(-0.37%)
Oct 12, 2005 5.554 5.554 5.474 5.508 93,082 -0.05(-0.90%)
Oct 11, 2005 5.542 5.594 5.527 5.558 119,550 +0.01(+0.12%)
Oct 10, 2005 5.558 5.610 5.531 5.551 81,612 -0.01(-0.12%)
Oct 07, 2005 5.508 5.565 5.497 5.558 65,730 +0.04(+0.78%)
Oct 06, 2005 5.540 5.551 5.508 5.515 53,378 -0.02(-0.41%)
Oct 05, 2005 5.554 5.554 5.486 5.538 71,024 -0.00(-0.04%)
Oct 04, 2005 5.486 5.622 5.477 5.540 398,355 +0.06(+1.03%)
Oct 03, 2005 5.472 5.483 5.454 5.483 142,049 +0.02(+0.37%)
Sep 30, 2005 5.474 5.474 5.452 5.463 73,671 -0.01(-0.17%)
Sep 29, 2005 5.470 5.474 5.452 5.472 79,847 +0.00(+0.00%)
Sep 28, 2005 5.474 5.474 5.454 5.472 85,141 -0.00(-0.04%)
Sep 27, 2005 5.520 5.520 5.452 5.474 230,278 -0.06(-1.02%)
Sep 26, 2005 5.542 5.554 5.474 5.531 179,105 -0.02(-0.37%)
Sep 23, 2005 5.551 5.561 5.497 5.551 203,368 -0.02(-0.45%)
Sep 22, 2005 5.585 5.610 5.570 5.576 159,254 -0.07(-1.17%)
Sep 21, 2005 5.633 5.642 5.617 5.642 85,141 +0.01(+0.16%)
Sep 20, 2005 5.633 5.656 5.599 5.633 104,992 +0.02(+0.28%)
Sep 19, 2005 5.663 5.663 5.599 5.617 53,819 -0.04(-0.68%)
Sep 16, 2005 5.667 5.667 5.633 5.656 89,993 -0.03(-0.60%)
Sep 15, 2005 5.678 5.701 5.669 5.690 68,818 +0.01(+0.20%)
Sep 14, 2005 5.690 5.724 5.663 5.678 261,158 -0.02(-0.40%)
Sep 13, 2005 5.712 5.724 5.674 5.701 117,786 -0.02(-0.44%)
Sep 12, 2005 5.717 5.758 5.703 5.726 133,226 +0.01(+0.16%)
Sep 09, 2005 5.712 5.717 5.678 5.717 133,667 +0.02(+0.32%)
Sep 08, 2005 5.735 5.735 5.690 5.699 108,522 -0.05(-0.83%)
Sep 07, 2005 5.758 5.774 5.724 5.746 305,273 +0.03(+0.52%)
Sep 06, 2005 5.678 5.742 5.678 5.717 83,376 +0.02(+0.36%)
Sep 02, 2005 5.642 5.812 5.622 5.697 245,277 +0.06(+1.13%)
Sep 01, 2005 5.656 5.667 5.633 5.633 56,466 -0.01(-0.20%)
Aug 31, 2005 5.663 5.665 5.633 5.644 101,463 +0.00(+0.08%)
Aug 30, 2005 5.633 5.667 5.604 5.640 107,198 +0.01(+0.12%)
Aug 29, 2005 5.653 5.653 5.601 5.633 89,993 -0.02(-0.36%)
Aug 26, 2005 5.656 5.667 5.633 5.653 44,996 +0.02(+0.40%)
Aug 25, 2005 5.622 5.644 5.610 5.631 109,404 -0.01(-0.24%)
Aug 24, 2005 5.599 5.667 5.599 5.644 127,932 +0.02(+0.40%)
Aug 23, 2005 5.610 5.656 5.581 5.622 110,286 +0.01(+0.20%)
Aug 22, 2005 5.633 5.633 5.579 5.610 57,349 +0.00(+0.00%)
Aug 19, 2005 5.633 5.633 5.588 5.610 58,672 -0.00(-0.08%)
Aug 18, 2005 5.656 5.656 5.599 5.615 102,787 -0.03(-0.52%)
Aug 17, 2005 5.656 5.676 5.613 5.644 104,992 +0.01(+0.20%)
Aug 16, 2005 5.610 5.644 5.588 5.633 78,965 +0.00(+0.00%)
Aug 15, 2005 5.601 5.635 5.601 5.633 85,582 +0.02(+0.36%)
Aug 12, 2005 5.622 5.622 5.595 5.613 92,640 +0.00(+0.04%)
Aug 11, 2005 5.644 5.644 5.588 5.610 80,288 -0.05(-0.80%)
Aug 10, 2005 5.624 5.656 5.610 5.656 96,611 -0.01(-0.20%)
Aug 09, 2005 5.633 5.678 5.633 5.667 126,609 +0.05(+0.81%)
Aug 08, 2005 5.656 5.690 5.622 5.622 100,581 -0.05(-0.80%)
Aug 05, 2005 5.649 5.678 5.640 5.667 78,965 +0.00(+0.00%)
Aug 04, 2005 5.656 5.678 5.644 5.667 54,261 +0.01(+0.20%)
Aug 03, 2005 5.663 5.676 5.644 5.656 227,631 +0.01(+0.20%)
Aug 02, 2005 5.644 5.667 5.642 5.644 81,171 +0.00(+0.00%)
Aug 01, 2005 5.622 5.667 5.599 5.644 142,490 +0.05(+0.81%)
Jul 29, 2005 5.588 5.622 5.585 5.599 127,932 +0.00(+0.04%)
Jul 28, 2005 5.576 5.599 5.565 5.597 110,286 +0.02(+0.37%)
Jul 27, 2005 5.561 5.599 5.554 5.576 150,431 +0.01(+0.20%)
Jul 26, 2005 5.599 5.599 5.542 5.565 131,020 -0.03(-0.61%)
Jul 25, 2005 5.554 5.599 5.554 5.599 126,168 +0.01(+0.12%)
Jul 22, 2005 5.595 5.595 5.565 5.592 83,817 +0.00(+0.00%)
Jul 21, 2005 5.565 5.599 5.565 5.592 117,786 +0.04(+0.69%)
Jul 20, 2005 5.542 5.561 5.533 5.554 67,495 +0.01(+0.20%)
Jul 19, 2005 5.558 5.565 5.531 5.542 74,553 -0.02(-0.29%)
Jul 18, 2005 5.565 5.576 5.533 5.558 67,936 -0.01(-0.12%)
Jul 15, 2005 5.565 5.576 5.554 5.565 70,583 +0.01(+0.20%)
Jul 14, 2005 5.565 5.570 5.542 5.554 50,290 -0.01(-0.20%)
Jul 13, 2005 5.581 5.581 5.563 5.565 50,290 -0.02(-0.41%)
Jul 12, 2005 5.576 5.588 5.565 5.588 74,994 +0.00(+0.08%)
Jul 11, 2005 5.576 5.599 5.554 5.583 156,166 -0.00(-0.08%)
Jul 08, 2005 5.606 5.610 5.588 5.588 46,320 -0.01(-0.20%)
Jul 07, 2005 5.622 5.622 5.599 5.599 106,757 -0.03(-0.56%)
Jul 06, 2005 5.660 5.660 5.610 5.631 116,462 -0.01(-0.24%)
Jul 05, 2005 5.644 5.656 5.633 5.644 154,401 -0.02(-0.40%)
Jul 01, 2005 5.667 5.678 5.667 5.667 105,434 -0.00(-0.04%)
Jun 30, 2005 5.667 5.669 5.667 5.669 117,786 +0.00(+0.04%)
Jun 29, 2005 5.667 5.669 5.667 5.667 1,030,960 +0.00(+0.00%)
Jun 28, 2005 5.667 5.667 5.667 5.667 162,342 +0.00(+0.00%)
Jun 27, 2005 5.667 5.669 5.667 5.667 389,532 +0.00(+0.00%)
Jun 24, 2005 5.667 5.669 5.667 5.667 95,287 +0.00(+0.00%)
Jun 23, 2005 5.672 5.672 5.667 5.667 195,428 +0.00(+0.00%)
Jun 22, 2005 5.667 5.669 5.667 5.667 300,421 +0.00(+0.00%)
Jun 21, 2005 5.672 5.672 5.667 5.667 98,375 -0.00(-0.04%)
Jun 20, 2005 5.669 5.669 5.667 5.669 109,845 -0.00(-0.04%)
Jun 17, 2005 5.667 5.681 5.667 5.672 94,405 +0.00(+0.04%)
Jun 16, 2005 5.669 5.669 5.667 5.669 157,930 +0.00(+0.00%)
Jun 15, 2005 5.667 5.669 5.667 5.669 57,790 +0.00(+0.04%)
Jun 14, 2005 5.669 5.672 5.667 5.667 28,233 -0.00(-0.04%)
Jun 13, 2005 5.672 5.672 5.667 5.669 153,960 -0.00(-0.04%)
Jun 10, 2005 5.672 5.672 5.667 5.672 22,498 +0.00(+0.08%)
Jun 09, 2005 5.667 5.674 5.667 5.667 85,582 -0.00(-0.08%)
Jun 08, 2005 5.667 5.674 5.667 5.672 110,286 +0.00(+0.08%)
Jun 07, 2005 5.667 5.674 5.667 5.667 149,107 +0.00(+0.00%)
Jun 06, 2005 5.674 5.674 5.667 5.667 37,056 -0.00(-0.04%)
Jun 03, 2005 5.667 5.674 5.667 5.669 184,840 -0.00(-0.08%)
Jun 02, 2005 5.667 5.674 5.667 5.674 146,019 +0.01(+0.12%)
Jun 01, 2005 5.678 5.683 5.667 5.667 304,391 -0.01(-0.20%)
May 31, 2005 5.690 5.690 5.667 5.678 260,276 +0.00(+0.00%)
May 27, 2005 5.667 5.690 5.667 5.678 420,413 +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.