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: 2:14 PM 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, 2016 8.582 8.718 8.361 8.396 183,650 -0.17(-2.02%)
May 27, 2016 8.698 8.569 8.569 8.569 233,922 -0.08(-0.92%)
May 26, 2016 8.689 8.747 8.596 8.649 136,105 +0.03(+0.36%)
May 25, 2016 8.565 8.751 8.556 8.618 126,974 +0.05(+0.62%)
May 24, 2016 8.565 8.653 8.556 8.565 126,825 -0.02(-0.26%)
May 23, 2016 8.609 8.693 8.556 8.587 146,281 +0.04(+0.52%)
May 20, 2016 8.389 8.693 8.327 8.543 105,513 +0.27(+3.21%)
May 19, 2016 8.268 8.348 8.192 8.277 92,905 -0.04(-0.43%)
May 18, 2016 8.512 8.689 8.246 8.312 275,841 -0.27(-3.15%)
May 17, 2016 8.689 8.840 8.489 8.582 195,441 -0.09(-1.02%)
May 16, 2016 8.933 8.933 8.457 8.671 325,388 -0.27(-2.98%)
May 13, 2016 8.977 9.088 8.937 8.937 67,602 -0.07(-0.74%)
May 12, 2016 9.172 9.172 8.959 9.004 82,028 -0.08(-0.93%)
May 11, 2016 9.128 9.292 9.044 9.088 221,775 -0.01(-0.10%)
May 10, 2016 9.030 9.132 9.026 9.097 84,119 +0.05(+0.60%)
May 09, 2016 8.923 9.117 8.923 9.042 129,317 +0.12(+1.33%)
May 06, 2016 8.853 8.981 8.853 8.923 158,209 +0.03(+0.35%)
May 05, 2016 8.871 8.897 8.814 8.893 193,278 +0.06(+0.65%)
May 04, 2016 8.888 8.888 8.743 8.836 114,714 +0.01(+0.10%)
May 03, 2016 8.699 8.862 8.699 8.827 260,572 +0.14(+1.63%)
May 02, 2016 8.677 8.730 8.631 8.685 133,580 +0.04(+0.45%)
Apr 29, 2016 8.673 8.673 8.598 8.647 152,435 +0.03(+0.36%)
Apr 28, 2016 8.611 8.677 8.589 8.616 141,285 -0.02(-0.25%)
Apr 27, 2016 8.651 8.659 8.607 8.638 64,236 +0.01(+0.10%)
Apr 26, 2016 8.642 8.642 8.576 8.629 61,184 +0.06(+0.67%)
Apr 25, 2016 8.576 8.618 8.559 8.572 113,164 -0.06(-0.74%)
Apr 22, 2016 8.664 8.664 8.572 8.636 39,846 +0.02(+0.23%)
Apr 21, 2016 8.677 8.677 8.542 8.616 103,059 +0.09(+1.03%)
Apr 20, 2016 8.537 8.651 8.528 8.528 87,634 -0.05(-0.56%)
Apr 19, 2016 8.625 8.651 8.559 8.576 38,546 +0.04(+0.41%)
Apr 18, 2016 8.594 8.633 8.532 8.541 110,096 -0.11(-1.32%)
Apr 15, 2016 8.603 8.655 8.550 8.655 52,546 +0.00(+0.00%)
Apr 14, 2016 8.550 8.655 8.550 8.655 34,827 +0.07(+0.77%)
Apr 13, 2016 8.611 8.625 8.565 8.589 29,868 +0.00(+0.05%)
Apr 12, 2016 8.651 8.651 8.532 8.585 64,509 -0.01(-0.15%)
Apr 11, 2016 8.603 8.655 8.581 8.598 45,438 +0.04(+0.46%)
Apr 08, 2016 8.633 8.633 8.559 8.559 74,733 +0.00(+0.02%)
Apr 07, 2016 8.524 8.611 8.524 8.557 56,072 -0.00(-0.05%)
Apr 06, 2016 8.379 8.562 8.370 8.562 181,296 +0.20(+2.45%)
Apr 05, 2016 8.209 8.422 8.209 8.357 112,157 +0.13(+1.59%)
Apr 04, 2016 8.074 8.444 8.074 8.226 151,930 +0.16(+1.94%)
Apr 01, 2016 8.270 8.270 8.070 8.070 119,318 -0.20(-2.42%)
Mar 31, 2016 8.348 8.379 8.187 8.270 81,536 -0.07(-0.78%)
Mar 30, 2016 8.392 8.392 8.297 8.335 39,959 +0.01(+0.16%)
Mar 29, 2016 8.462 8.462 8.287 8.322 88,785 -0.08(-0.93%)
Mar 28, 2016 8.414 8.470 8.401 8.401 85,449 -0.01(-0.10%)
Mar 24, 2016 8.335 8.409 8.409 8.409 55,368 -0.03(-0.36%)
Mar 23, 2016 8.488 8.514 8.293 8.440 121,268 -0.06(-0.67%)
Mar 22, 2016 8.488 8.562 8.488 8.496 74,917 -0.00(-0.05%)
Mar 21, 2016 8.540 8.562 8.466 8.501 54,118 +0.03(+0.41%)
Mar 18, 2016 8.614 8.614 8.466 8.466 98,278 -0.03(-0.36%)
Mar 17, 2016 8.575 8.576 8.488 8.496 152,697 -0.12(-1.36%)
Mar 16, 2016 8.531 8.618 8.470 8.614 85,412 +0.12(+1.44%)
Mar 15, 2016 8.501 8.549 8.444 8.492 99,996 +0.03(+0.36%)
Mar 14, 2016 8.501 8.509 8.462 8.462 55,343 +0.00(+0.00%)
Mar 11, 2016 8.392 8.488 8.357 8.462 100,538 +0.13(+1.51%)
Mar 10, 2016 8.357 8.411 8.283 8.335 141,819 +0.00(+0.00%)
Mar 09, 2016 8.348 8.348 8.261 8.335 82,924 -0.00(-0.02%)
Mar 08, 2016 8.446 8.446 8.295 8.337 174,343 -0.11(-1.29%)
Mar 07, 2016 8.196 8.562 8.196 8.446 175,869 +0.27(+3.27%)
Mar 04, 2016 8.123 8.192 7.972 8.179 103,085 +0.07(+0.90%)
Mar 03, 2016 7.791 8.144 7.779 8.105 135,740 +0.34(+4.39%)
Mar 02, 2016 7.635 7.825 7.631 7.765 154,500 +0.17(+2.21%)
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.