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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.668 +0.038 (+0.50%)
Streaming Delayed Price Updated: 1:07 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 29, 2020 5.717 5.944 5.646 5.944 88,034 +0.27(+4.83%)
May 28, 2020 5.557 5.885 5.557 5.671 113,747 +0.09(+1.68%)
May 27, 2020 5.524 5.611 5.470 5.577 91,528 +0.05(+0.97%)
May 26, 2020 5.570 5.608 5.484 5.524 93,913 +0.05(+0.85%)
May 22, 2020 5.507 5.545 5.477 5.477 26,200 -0.01(-0.12%)
May 21, 2020 5.444 5.517 5.390 5.484 31,231 -0.04(-0.73%)
May 20, 2020 5.397 5.544 5.390 5.524 41,627 +0.17(+3.12%)
May 19, 2020 5.237 5.405 5.237 5.357 65,103 +0.03(+0.50%)
May 18, 2020 5.190 5.744 5.190 5.330 220,062 +0.39(+7.84%)
May 15, 2020 4.936 5.016 4.883 4.943 44,616 -0.09(-1.73%)
May 14, 2020 5.116 5.116 4.849 5.029 109,742 -0.23(-4.44%)
May 13, 2020 5.350 5.450 4.609 5.263 202,483 -0.15(-2.84%)
May 12, 2020 5.564 5.599 5.417 5.417 36,800 -0.18(-3.22%)
May 11, 2020 5.651 5.697 5.577 5.597 41,043 -0.16(-2.78%)
May 08, 2020 5.911 5.911 5.704 5.757 57,491 +0.07(+1.22%)
May 07, 2020 5.510 5.688 5.430 5.688 46,052 +0.25(+4.58%)
May 06, 2020 5.477 5.477 5.397 5.439 78,860 +0.07(+1.27%)
May 05, 2020 5.437 5.467 5.311 5.371 39,322 +0.06(+1.12%)
May 04, 2020 5.193 5.397 5.193 5.311 94,008 +0.06(+1.13%)
May 01, 2020 5.397 5.471 5.252 5.252 61,910 -0.15(-2.69%)
Apr 30, 2020 5.417 5.483 5.351 5.397 55,825 -0.11(-1.92%)
Apr 29, 2020 5.510 5.529 5.360 5.503 89,202 +0.18(+3.48%)
Apr 28, 2020 5.305 5.439 5.305 5.318 34,899 +0.01(+0.25%)
Apr 27, 2020 5.219 5.424 5.219 5.305 78,739 +0.09(+1.65%)
Apr 24, 2020 5.364 5.401 5.199 5.219 94,757 -0.08(-1.50%)
Apr 23, 2020 5.166 5.483 5.166 5.298 55,192 +0.10(+1.91%)
Apr 22, 2020 5.311 5.321 5.196 5.199 23,746 +0.07(+1.42%)
Apr 21, 2020 5.172 5.243 5.041 5.127 86,155 -0.13(-2.39%)
Apr 20, 2020 5.430 5.477 5.226 5.252 140,074 -0.22(-4.10%)
Apr 17, 2020 5.483 5.635 5.477 5.477 54,644 +0.16(+2.98%)
Apr 16, 2020 5.318 5.470 5.318 5.318 30,414 -0.07(-1.35%)
Apr 15, 2020 5.404 5.470 5.331 5.391 73,016 -0.04(-0.73%)
Apr 14, 2020 5.549 5.675 5.305 5.430 89,898 -0.03(-0.60%)
Apr 13, 2020 5.781 6.045 5.437 5.463 125,090 -0.18(-3.27%)
Apr 09, 2020 5.563 6.038 5.563 5.648 167,263 +0.22(+4.06%)
Apr 08, 2020 5.389 5.459 5.232 5.428 145,875 +0.06(+1.09%)
Apr 07, 2020 5.428 5.454 5.295 5.369 164,981 +0.14(+2.62%)
Apr 06, 2020 5.062 5.280 5.014 5.232 98,109 +0.32(+6.52%)
Apr 03, 2020 4.912 5.038 4.801 4.912 56,034 -0.07(-1.31%)
Apr 02, 2020 4.892 5.114 4.827 4.977 86,207 +0.09(+1.87%)
Apr 01, 2020 5.029 5.049 4.768 4.886 110,241 -0.31(-6.03%)
Mar 31, 2020 4.873 5.356 4.873 5.199 86,685 +0.21(+4.19%)
Mar 30, 2020 4.984 5.023 4.910 4.990 79,332 +0.08(+1.60%)
Mar 27, 2020 4.873 5.116 4.866 4.912 87,267 -0.29(-5.65%)
Mar 26, 2020 4.971 5.251 4.964 5.206 155,349 +0.35(+7.12%)
Mar 25, 2020 4.252 4.964 4.252 4.860 224,603 +0.62(+14.64%)
Mar 24, 2020 4.291 4.298 4.089 4.239 297,940 +0.15(+3.76%)
Mar 23, 2020 4.344 4.363 3.919 4.086 274,682 -0.26(-5.94%)
Mar 20, 2020 4.415 4.572 4.246 4.344 217,402 +0.25(+6.23%)
Mar 19, 2020 3.396 4.428 3.044 4.089 526,150 +0.63(+18.11%)
Mar 18, 2020 4.742 4.742 2.946 3.462 492,906 -1.57(-31.17%)
Mar 17, 2020 5.062 5.225 4.527 5.029 201,194 +0.07(+1.32%)
Mar 16, 2020 4.964 4.997 4.455 4.964 290,949 -0.27(-5.24%)
Mar 13, 2020 5.487 5.683 5.225 5.238 327,482 -0.07(-1.35%)
Mar 12, 2020 6.029 6.127 5.310 5.310 365,644 -1.04(-16.36%)
Mar 11, 2020 6.564 6.865 6.303 6.349 241,883 -0.34(-5.04%)
Mar 10, 2020 6.621 6.854 6.562 6.686 126,136 +0.17(+2.68%)
Mar 09, 2020 6.738 6.828 6.408 6.511 424,825 -0.62(-8.71%)
Mar 06, 2020 6.861 7.178 6.772 7.132 639,653 +0.11(+1.57%)
Mar 05, 2020 7.178 7.301 6.958 7.022 123,666 -0.25(-3.47%)
Mar 04, 2020 7.139 7.275 7.061 7.275 167,366 +0.34(+4.85%)
Mar 03, 2020 7.191 7.411 6.893 6.938 292,686 -0.19(-2.63%)
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.