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 (%)
Sep 30, 2021 8.124 8.154 8.064 8.094 84,734 -0.06(-0.73%)
Sep 29, 2021 8.146 8.184 8.054 8.154 16,641 +0.07(+0.93%)
Sep 28, 2021 8.348 8.475 8.034 8.079 106,019 -0.23(-2.79%)
Sep 27, 2021 8.505 8.505 8.311 8.311 25,205 -0.19(-2.29%)
Sep 24, 2021 8.505 8.520 8.483 8.505 105,942 +0.01(+0.09%)
Sep 23, 2021 8.401 8.520 8.401 8.498 29,181 +0.03(+0.35%)
Sep 22, 2021 8.475 8.543 8.453 8.468 47,354 -0.06(-0.70%)
Sep 21, 2021 8.453 8.528 8.380 8.528 47,147 +0.12(+1.42%)
Sep 20, 2021 8.490 8.498 8.318 8.408 70,732 -0.16(-1.92%)
Sep 17, 2021 8.580 8.633 8.543 8.573 52,778 -0.03(-0.35%)
Sep 16, 2021 8.603 8.633 8.535 8.603 30,828 -0.01(-0.17%)
Sep 15, 2021 8.550 8.648 8.438 8.618 64,364 +0.10(+1.14%)
Sep 14, 2021 8.468 8.558 8.460 8.520 94,552 +0.04(+0.53%)
Sep 13, 2021 8.318 8.483 8.318 8.475 101,659 +0.19(+2.35%)
Sep 10, 2021 8.259 8.303 8.251 8.281 36,969 +0.01(+0.08%)
Sep 09, 2021 8.289 8.289 8.267 8.274 31,542 -0.01(-0.18%)
Sep 08, 2021 8.319 8.319 8.274 8.289 27,454 -0.03(-0.36%)
Sep 07, 2021 8.393 8.401 8.289 8.319 23,192 -0.09(-1.06%)
Sep 03, 2021 8.408 8.436 8.293 8.408 49,177 +0.03(+0.35%)
Sep 02, 2021 8.363 8.412 8.363 8.378 24,922 +0.01(+0.18%)
Sep 01, 2021 8.326 8.363 8.297 8.363 32,594 +0.04(+0.54%)
Aug 31, 2021 8.334 8.349 8.263 8.319 24,352 +0.02(+0.27%)
Aug 30, 2021 8.304 8.341 8.282 8.297 19,974 -0.01(-0.09%)
Aug 27, 2021 8.267 8.349 8.267 8.304 14,649 +0.07(+0.81%)
Aug 26, 2021 8.304 8.335 8.140 8.237 32,735 -0.09(-1.07%)
Aug 25, 2021 8.297 8.349 8.297 8.326 20,004 +0.00(+0.00%)
Aug 24, 2021 8.289 8.341 8.274 8.326 64,032 +0.05(+0.63%)
Aug 23, 2021 8.237 8.285 8.211 8.274 36,349 +0.07(+0.91%)
Aug 20, 2021 8.230 8.252 8.140 8.200 16,917 -0.03(-0.36%)
Aug 19, 2021 8.222 8.244 8.103 8.230 100,847 -0.01(-0.18%)
Aug 18, 2021 8.334 8.334 8.215 8.244 22,957 -0.04(-0.54%)
Aug 17, 2021 8.326 8.349 8.289 8.289 23,737 -0.06(-0.71%)
Aug 16, 2021 8.401 8.401 8.337 8.349 18,241 -0.03(-0.35%)
Aug 13, 2021 8.408 8.421 8.354 8.378 30,405 -0.01(-0.18%)
Aug 12, 2021 8.356 8.438 8.356 8.393 13,447 +0.02(+0.27%)
Aug 11, 2021 8.401 8.415 8.349 8.371 25,567 -0.04(-0.45%)
Aug 10, 2021 8.394 8.424 8.383 8.409 28,076 +0.05(+0.62%)
Aug 09, 2021 8.424 8.424 8.350 8.357 19,384 -0.04(-0.44%)
Aug 06, 2021 8.379 8.401 8.320 8.394 37,658 +0.06(+0.71%)
Aug 05, 2021 8.313 8.350 8.291 8.335 56,745 +0.04(+0.53%)
Aug 04, 2021 8.261 8.313 8.261 8.291 21,212 +0.01(+0.09%)
Aug 03, 2021 8.209 8.313 8.209 8.283 36,204 +0.03(+0.36%)
Aug 02, 2021 8.276 8.276 8.128 8.254 50,996 +0.01(+0.18%)
Jul 30, 2021 8.268 8.268 8.165 8.239 43,893 +0.00(+0.00%)
Jul 29, 2021 8.158 8.252 8.158 8.239 30,541 +0.09(+1.09%)
Jul 28, 2021 8.172 8.209 8.150 8.150 20,499 +0.00(+0.00%)
Jul 27, 2021 8.209 8.224 8.128 8.150 32,366 -0.03(-0.36%)
Jul 26, 2021 8.158 8.217 8.098 8.180 50,152 -0.01(-0.18%)
Jul 23, 2021 8.187 8.205 8.164 8.194 24,873 +0.04(+0.54%)
Jul 22, 2021 8.143 8.158 8.143 8.150 13,461 +0.01(+0.18%)
Jul 21, 2021 8.150 8.150 8.084 8.135 18,176 -0.01(-0.18%)
Jul 20, 2021 8.039 8.150 8.039 8.150 56,663 +0.10(+1.29%)
Jul 19, 2021 8.061 8.091 7.869 8.047 133,426 -0.13(-1.63%)
Jul 16, 2021 8.254 8.254 8.165 8.180 25,648 -0.01(-0.09%)
Jul 15, 2021 8.246 8.246 8.165 8.187 13,656 -0.02(-0.27%)
Jul 14, 2021 8.254 8.268 8.158 8.209 34,693 +0.05(+0.63%)
Jul 13, 2021 8.143 8.217 8.143 8.158 33,737 -0.02(-0.27%)
Jul 12, 2021 8.128 8.231 8.128 8.180 25,671 +0.04(+0.45%)
Jul 09, 2021 8.172 8.187 8.143 8.143 32,549 -0.05(-0.64%)
Jul 08, 2021 8.239 8.261 8.159 8.195 43,729 -0.05(-0.62%)
Jul 07, 2021 8.166 8.254 8.166 8.247 37,099 +0.12(+1.45%)
Jul 06, 2021 8.232 8.250 8.085 8.129 67,494 -0.09(-1.07%)
Jul 02, 2021 8.239 8.277 8.195 8.217 59,359 -0.02(-0.27%)
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.