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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.660 +0.030 (+0.39%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
May 29, 2009 2.743 2.831 2.743 2.827 248,815 +0.10(+3.57%)
May 28, 2009 2.682 2.734 2.654 2.729 300,271 +0.09(+3.53%)
May 27, 2009 2.593 2.648 2.593 2.636 212,879 +0.07(+2.92%)
May 26, 2009 2.523 2.616 2.498 2.562 252,486 +0.01(+0.56%)
May 22, 2009 2.491 2.575 2.491 2.547 115,134 -0.01(-0.56%)
May 21, 2009 2.607 2.609 2.509 2.562 194,563 -0.05(-2.05%)
May 20, 2009 2.664 2.698 2.611 2.615 199,244 -0.04(-1.48%)
May 19, 2009 2.584 2.661 2.557 2.654 342,405 +0.11(+4.18%)
May 18, 2009 2.425 2.552 2.407 2.548 251,519 +0.13(+5.24%)
May 15, 2009 2.500 2.507 2.421 2.421 201,299 -0.09(-3.61%)
May 14, 2009 2.405 2.525 2.319 2.512 451,818 +0.03(+1.28%)
May 13, 2009 2.428 2.505 2.385 2.480 409,781 -0.01(-0.55%)
May 12, 2009 2.670 2.729 2.414 2.494 772,761 -0.17(-6.46%)
May 11, 2009 2.834 2.845 2.666 2.666 335,320 -0.16(-5.54%)
May 08, 2009 2.750 2.822 2.743 2.822 191,369 +0.07(+2.47%)
May 07, 2009 2.852 2.856 2.747 2.754 388,782 -0.04(-1.46%)
May 06, 2009 2.806 2.834 2.713 2.795 359,000 +0.08(+3.09%)
May 05, 2009 2.756 2.863 2.607 2.711 784,072 -0.02(-0.58%)
May 04, 2009 2.743 2.775 2.727 2.727 472,499 +0.11(+4.07%)
May 01, 2009 2.573 2.620 2.475 2.620 180,971 +0.13(+5.09%)
Apr 30, 2009 2.516 2.548 2.459 2.494 293,393 +0.06(+2.52%)
Apr 29, 2009 2.371 2.514 2.362 2.432 270,228 +0.06(+2.58%)
Apr 28, 2009 2.391 2.446 2.335 2.371 326,197 -0.03(-1.32%)
Apr 27, 2009 2.373 2.530 2.373 2.403 385,756 +0.07(+2.91%)
Apr 24, 2009 2.267 2.362 2.258 2.335 177,204 +0.05(+2.39%)
Apr 23, 2009 2.280 2.289 2.256 2.280 173,732 -0.01(-0.49%)
Apr 22, 2009 2.255 2.300 2.232 2.292 153,580 +0.00(+0.20%)
Apr 21, 2009 2.158 2.295 2.158 2.287 283,017 +0.07(+3.17%)
Apr 20, 2009 2.267 2.330 2.210 2.217 257,338 -0.01(-0.61%)
Apr 17, 2009 2.140 2.233 2.140 2.231 209,249 +0.09(+4.35%)
Apr 16, 2009 2.067 2.165 2.067 2.138 240,288 +0.06(+2.84%)
Apr 15, 2009 2.122 2.122 2.027 2.079 145,869 -0.01(-0.43%)
Apr 14, 2009 2.142 2.160 2.047 2.088 227,861 -0.05(-2.54%)
Apr 13, 2009 2.153 2.169 2.083 2.142 238,814 -0.01(-0.42%)
Apr 09, 2009 2.158 2.158 2.126 2.151 166,802 +0.03(+1.28%)
Apr 08, 2009 2.070 2.140 1.977 2.124 355,326 +0.01(+0.43%)
Apr 07, 2009 2.061 2.129 2.040 2.115 345,118 +0.04(+1.97%)
Apr 06, 2009 2.036 2.083 1.974 2.074 407,602 +0.05(+2.35%)
Apr 03, 2009 1.906 2.033 1.906 2.027 184,725 +0.03(+1.59%)
Apr 02, 2009 1.963 2.012 1.963 1.995 230,821 +0.04(+1.97%)
Apr 01, 2009 1.938 1.983 1.938 1.956 117,389 -0.00(-0.12%)
Mar 31, 2009 2.038 2.038 1.952 1.959 146,376 -0.08(-3.89%)
Mar 30, 2009 1.931 2.038 1.931 2.038 371,357 +0.07(+3.45%)
Mar 26, 2009 1.995 2.027 1.961 1.970 358,343 -0.03(-1.59%)
Mar 25, 2009 2.002 2.036 1.965 2.002 247,214 -0.01(-0.56%)
Mar 24, 2009 1.854 2.024 1.850 2.013 419,998 +0.16(+8.56%)
Mar 23, 2009 1.879 1.893 1.829 1.854 340,653 +0.07(+3.94%)
Mar 20, 2009 1.759 1.811 1.757 1.784 149,985 +0.03(+1.55%)
Mar 19, 2009 1.768 1.795 1.757 1.757 219,382 -0.02(-1.02%)
Mar 18, 2009 1.707 1.786 1.700 1.775 401,527 +0.04(+2.49%)
Mar 17, 2009 1.684 1.739 1.655 1.732 263,227 +0.04(+2.41%)
Mar 16, 2009 1.655 1.752 1.655 1.691 206,659 +0.04(+2.47%)
Mar 13, 2009 1.628 1.650 1.596 1.650 0 +0.02(+1.39%)
Mar 12, 2009 1.560 1.643 1.523 1.628 222,351 +0.09(+5.59%)
Mar 11, 2009 1.575 1.587 1.498 1.541 324,600 -0.03(-1.73%)
Mar 10, 2009 1.573 1.587 1.510 1.569 372,738 -0.05(-3.35%)
Mar 09, 2009 1.612 1.700 1.589 1.623 461,580 -0.01(-0.83%)
Mar 06, 2009 1.650 1.723 1.605 1.637 0 -0.04(-2.18%)
Mar 05, 2009 1.700 1.743 1.632 1.673 349,913 -0.07(-4.15%)
Mar 04, 2009 1.702 1.768 1.668 1.745 275,011 +0.11(+6.80%)
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.