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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.370 -0.060 (-0.81%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2020 5.467 5.534 5.400 5.447 55,315 -0.11(-1.92%)
Apr 29, 2020 5.560 5.580 5.410 5.554 88,388 +0.19(+3.48%)
Apr 28, 2020 5.354 5.489 5.354 5.367 34,581 +0.01(+0.25%)
Apr 27, 2020 5.267 5.474 5.267 5.354 78,020 +0.09(+1.65%)
Apr 24, 2020 5.414 5.451 5.247 5.267 93,892 -0.08(-1.50%)
Apr 23, 2020 5.214 5.534 5.214 5.347 54,688 +0.10(+1.91%)
Apr 22, 2020 5.360 5.370 5.244 5.247 23,530 +0.07(+1.42%)
Apr 21, 2020 5.220 5.292 5.087 5.174 85,368 -0.13(-2.39%)
Apr 20, 2020 5.480 5.527 5.274 5.300 138,796 -0.23(-4.10%)
Apr 17, 2020 5.534 5.687 5.527 5.527 54,145 +0.16(+2.98%)
Apr 16, 2020 5.367 5.520 5.367 5.367 30,137 -0.07(-1.35%)
Apr 15, 2020 5.454 5.520 5.380 5.440 72,349 -0.04(-0.73%)
Apr 14, 2020 5.600 5.727 5.354 5.480 89,078 -0.03(-0.60%)
Apr 13, 2020 5.834 6.100 5.487 5.514 123,948 -0.19(-3.27%)
Apr 09, 2020 5.614 6.094 5.614 5.700 165,737 +0.22(+4.06%)
Apr 08, 2020 5.438 5.510 5.280 5.478 144,544 +0.06(+1.09%)
Apr 07, 2020 5.478 5.504 5.344 5.418 163,475 +0.14(+2.62%)
Apr 06, 2020 5.109 5.328 5.060 5.280 97,214 +0.32(+6.52%)
Apr 03, 2020 4.957 5.084 4.845 4.957 55,523 -0.07(-1.31%)
Apr 02, 2020 4.937 5.161 4.871 5.023 85,421 +0.09(+1.87%)
Apr 01, 2020 5.076 5.095 4.812 4.931 109,235 -0.32(-6.03%)
Mar 31, 2020 4.917 5.405 4.917 5.247 85,894 +0.21(+4.19%)
Mar 30, 2020 5.030 5.069 4.955 5.036 78,608 +0.08(+1.60%)
Mar 27, 2020 4.917 5.163 4.911 4.957 86,470 -0.30(-5.65%)
Mar 26, 2020 5.016 5.300 5.010 5.254 153,931 +0.35(+7.12%)
Mar 25, 2020 4.291 5.010 4.291 4.904 222,553 +0.63(+14.64%)
Mar 24, 2020 4.331 4.337 4.127 4.278 295,220 +0.15(+3.76%)
Mar 23, 2020 4.384 4.403 3.955 4.123 272,175 -0.26(-5.94%)
Mar 20, 2020 4.456 4.614 4.285 4.384 215,418 +0.26(+6.23%)
Mar 19, 2020 3.428 4.469 3.072 4.126 521,348 +0.63(+18.11%)
Mar 18, 2020 4.786 4.786 2.973 3.494 488,407 -1.58(-31.17%)
Mar 17, 2020 5.109 5.273 4.568 5.076 199,357 +0.07(+1.32%)
Mar 16, 2020 5.010 5.043 4.496 5.010 288,294 -0.28(-5.24%)
Mar 13, 2020 5.537 5.735 5.273 5.287 324,493 -0.07(-1.35%)
Mar 12, 2020 6.084 6.183 5.359 5.359 362,307 -1.05(-16.36%)
Mar 11, 2020 6.625 6.928 6.361 6.407 239,676 -0.34(-5.04%)
Mar 10, 2020 6.682 6.917 6.623 6.747 124,985 +0.18(+2.68%)
Mar 09, 2020 6.800 6.891 6.467 6.571 420,948 -0.63(-8.71%)
Mar 06, 2020 6.924 7.244 6.834 7.198 633,815 +0.11(+1.57%)
Mar 05, 2020 7.244 7.368 7.022 7.087 122,537 -0.25(-3.47%)
Mar 04, 2020 7.205 7.342 7.126 7.342 165,839 +0.34(+4.85%)
Mar 03, 2020 7.257 7.479 6.956 7.002 290,014 -0.19(-2.63%)
Mar 02, 2020 6.813 7.198 6.687 7.192 307,979 +0.59(+9.01%)
Feb 28, 2020 6.708 6.885 6.460 6.597 345,230 -0.35(-4.99%)
Feb 27, 2020 7.446 7.446 6.878 6.943 375,208 -0.59(-7.81%)
Feb 26, 2020 7.642 8.008 7.407 7.531 155,388 -0.05(-0.60%)
Feb 25, 2020 8.034 8.034 7.544 7.577 357,205 -0.39(-4.92%)
Feb 24, 2020 7.969 8.034 7.910 7.969 264,891 -0.18(-2.24%)
Feb 21, 2020 8.113 8.191 8.113 8.152 93,847 +0.03(+0.40%)
Feb 20, 2020 8.165 8.165 8.119 8.119 65,038 -0.03(-0.40%)
Feb 19, 2020 8.165 8.191 8.139 8.152 58,594 +0.01(+0.16%)
Feb 18, 2020 8.197 8.204 8.139 8.139 47,038 -0.05(-0.64%)
Feb 14, 2020 8.224 8.243 8.191 8.191 22,198 -0.05(-0.63%)
Feb 13, 2020 8.165 8.250 8.165 8.243 28,882 +0.05(+0.56%)
Feb 12, 2020 8.263 8.263 8.165 8.197 142,484 +0.04(+0.51%)
Feb 11, 2020 8.084 8.188 8.065 8.156 98,770 +0.06(+0.72%)
Feb 10, 2020 8.039 8.117 8.020 8.097 130,499 +0.05(+0.56%)
Feb 07, 2020 8.084 8.169 7.974 8.052 138,051 -0.04(-0.48%)
Feb 06, 2020 8.084 8.195 8.052 8.091 68,675 +0.05(+0.56%)
Feb 05, 2020 8.104 8.175 8.026 8.046 72,081 -0.02(-0.24%)
Feb 04, 2020 7.883 8.084 7.883 8.065 85,474 +0.19(+2.47%)
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.