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 31, 2012 5.877 5.883 5.825 5.877 57,214 +0.01(+0.25%)
May 30, 2012 5.907 5.907 5.798 5.863 121,220 -0.06(-1.06%)
May 29, 2012 5.895 5.962 5.866 5.926 138,275 +0.02(+0.42%)
May 25, 2012 5.933 5.933 5.889 5.901 54,864 -0.03(-0.54%)
May 24, 2012 5.834 5.945 5.816 5.933 121,805 +0.11(+1.81%)
May 23, 2012 5.793 5.848 5.775 5.828 160,125 -0.01(-0.10%)
May 22, 2012 5.936 5.984 5.819 5.834 247,964 +0.08(+1.42%)
May 21, 2012 5.696 5.778 5.696 5.752 101,977 +0.09(+1.65%)
May 18, 2012 5.699 5.752 5.632 5.658 124,308 +0.00(+0.04%)
May 17, 2012 5.892 5.897 5.649 5.656 325,999 -0.28(-4.67%)
May 16, 2012 5.913 5.951 5.860 5.933 163,391 +0.01(+0.25%)
May 15, 2012 6.053 6.065 5.904 5.918 151,968 -0.11(-1.75%)
May 14, 2012 6.082 6.082 6.024 6.024 154,923 -0.07(-1.10%)
May 11, 2012 6.035 6.125 6.035 6.091 141,086 -0.03(-0.43%)
May 10, 2012 6.252 6.254 6.070 6.117 156,599 -0.05(-0.85%)
May 09, 2012 6.152 6.170 5.994 6.170 208,150 -0.03(-0.55%)
May 08, 2012 6.158 6.204 6.091 6.204 229,331 +0.04(+0.66%)
May 07, 2012 6.088 6.163 6.088 6.163 247,092 +0.00(+0.00%)
May 04, 2012 6.187 6.187 6.094 6.163 90,854 -0.04(-0.65%)
May 03, 2012 6.134 6.218 6.104 6.204 193,129 +0.08(+1.23%)
May 02, 2012 6.082 6.129 6.030 6.129 141,974 +0.07(+1.20%)
May 01, 2012 6.097 6.100 6.039 6.056 109,281 -0.03(-0.48%)
Apr 30, 2012 6.033 6.117 6.030 6.085 93,638 +0.05(+0.77%)
Apr 27, 2012 6.073 6.098 6.030 6.039 83,541 -0.06(-1.05%)
Apr 26, 2012 6.076 6.117 6.049 6.102 153,854 -0.00(-0.05%)
Apr 25, 2012 6.021 6.108 6.021 6.105 108,280 +0.07(+1.11%)
Apr 24, 2012 6.001 6.039 5.958 6.039 64,990 +0.09(+1.46%)
Apr 23, 2012 5.943 6.007 5.914 5.952 91,357 -0.08(-1.25%)
Apr 20, 2012 5.943 6.030 5.943 6.027 73,472 +0.03(+0.43%)
Apr 19, 2012 5.926 6.042 5.917 6.001 170,880 +0.13(+2.17%)
Apr 18, 2012 5.900 5.931 5.868 5.873 94,286 -0.05(-0.88%)
Apr 17, 2012 5.908 5.931 5.876 5.926 118,532 +0.01(+0.25%)
Apr 16, 2012 5.978 5.987 5.888 5.911 105,400 -0.07(-1.12%)
Apr 13, 2012 6.044 6.065 5.963 5.978 68,747 -0.10(-1.72%)
Apr 12, 2012 5.989 6.085 5.966 6.082 129,846 +0.06(+0.96%)
Apr 11, 2012 5.937 6.044 5.911 6.024 177,428 +0.10(+1.71%)
Apr 10, 2012 5.972 6.007 5.914 5.923 175,582 -0.13(-2.09%)
Apr 09, 2012 5.940 6.058 5.920 6.049 238,170 +0.09(+1.54%)
Apr 05, 2012 6.015 6.015 5.945 5.957 80,646 -0.03(-0.43%)
Apr 04, 2012 5.977 6.041 5.894 5.983 180,563 -0.01(-0.19%)
Apr 03, 2012 6.035 6.115 5.952 5.995 136,993 -0.01(-0.14%)
Apr 02, 2012 5.762 6.067 5.762 6.003 266,582 +0.20(+3.53%)
Mar 30, 2012 5.779 5.822 5.742 5.799 66,469 +0.04(+0.64%)
Mar 29, 2012 5.863 5.865 5.681 5.762 160,328 -0.11(-1.86%)
Mar 28, 2012 5.949 5.971 5.863 5.871 153,212 -0.05(-0.78%)
Mar 27, 2012 5.946 6.004 5.891 5.917 93,023 +0.01(+0.24%)
Mar 26, 2012 5.949 6.035 5.871 5.903 194,896 -0.00(-0.05%)
Mar 23, 2012 5.909 5.913 5.824 5.906 98,264 +0.00(+0.05%)
Mar 22, 2012 5.842 5.923 5.817 5.903 161,282 +0.05(+0.93%)
Mar 21, 2012 5.687 5.888 5.687 5.848 186,210 +0.17(+2.99%)
Mar 20, 2012 5.900 5.900 5.607 5.679 526,459 -0.28(-4.77%)
Mar 19, 2012 6.107 6.118 5.949 5.963 299,351 -0.12(-1.94%)
Mar 16, 2012 6.133 6.153 6.069 6.081 107,287 -0.10(-1.58%)
Mar 15, 2012 6.164 6.179 6.069 6.179 178,576 +0.04(+0.66%)
Mar 14, 2012 6.230 6.230 6.133 6.138 167,009 -0.08(-1.25%)
Mar 13, 2012 6.245 6.253 6.210 6.216 96,343 -0.02(-0.28%)
Mar 12, 2012 6.262 6.265 6.210 6.233 112,266 +0.00(+0.00%)
Mar 09, 2012 6.265 6.265 6.184 6.233 122,740 +0.01(+0.18%)
Mar 08, 2012 6.294 6.294 6.205 6.222 125,788 -0.02(-0.26%)
Mar 07, 2012 6.249 6.264 6.210 6.238 192,935 +0.02(+0.28%)
Mar 06, 2012 6.244 6.265 6.198 6.221 306,402 -0.04(-0.68%)
Mar 05, 2012 6.227 6.264 6.221 6.264 132,634 +0.02(+0.37%)
Mar 02, 2012 6.227 6.255 6.199 6.241 143,512 +0.03(+0.41%)
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.