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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.700 +0.040 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2008 4.318 4.364 4.309 4.330 73,393 -0.02(-0.42%)
Jul 30, 2008 4.379 4.379 4.307 4.348 109,655 +0.00(+0.05%)
Jul 29, 2008 4.345 4.355 4.255 4.345 202,230 +0.09(+2.19%)
Jul 28, 2008 4.311 4.379 4.223 4.253 218,853 -0.06(-1.42%)
Jul 25, 2008 4.307 4.327 4.293 4.314 80,597 +0.00(+0.00%)
Jul 24, 2008 4.427 4.427 4.291 4.314 74,443 -0.09(-2.06%)
Jul 23, 2008 4.330 4.407 4.330 4.404 95,843 +0.09(+2.10%)
Jul 22, 2008 4.262 4.314 4.230 4.314 86,928 +0.02(+0.42%)
Jul 21, 2008 4.352 4.355 4.182 4.296 217,167 -0.03(-0.68%)
Jul 18, 2008 4.282 4.334 4.248 4.325 159,598 +0.05(+1.11%)
Jul 17, 2008 4.171 4.332 4.171 4.277 169,890 +0.10(+2.44%)
Jul 16, 2008 4.092 4.214 4.092 4.175 154,970 +0.07(+1.77%)
Jul 15, 2008 4.203 4.203 3.957 4.103 484,608 -0.10(-2.37%)
Jul 14, 2008 4.375 4.375 4.191 4.203 172,135 -0.17(-3.99%)
Jul 11, 2008 4.479 4.479 4.352 4.377 160,864 -0.11(-2.38%)
Jul 10, 2008 4.534 4.590 4.463 4.484 187,875 -0.00(-0.10%)
Jul 09, 2008 4.511 4.604 4.475 4.488 168,769 -0.05(-1.00%)
Jul 08, 2008 4.457 4.534 4.386 4.534 145,115 +0.05(+1.01%)
Jul 07, 2008 4.647 4.647 4.432 4.488 253,337 -0.14(-2.94%)
Jul 04, 2008 4.681 4.681 4.615 4.624 52,284 +0.00(+0.00%)
Jul 03, 2008 4.681 4.681 4.615 4.624 52,284 -0.04(-0.83%)
Jul 02, 2008 4.658 4.720 4.656 4.663 134,452 +0.02(+0.44%)
Jul 01, 2008 4.624 4.647 4.616 4.642 83,023 -0.01(-0.15%)
Jun 30, 2008 4.638 4.656 4.624 4.649 55,641 +0.03(+0.69%)
Jun 27, 2008 4.708 4.708 4.615 4.618 84,938 -0.09(-1.93%)
Jun 26, 2008 4.738 4.744 4.670 4.708 206,717 -0.10(-2.17%)
Jun 25, 2008 4.749 4.812 4.749 4.812 124,081 +0.09(+1.82%)
Jun 24, 2008 4.985 4.985 4.665 4.726 135,299 -0.06(-1.18%)
Jun 23, 2008 4.851 4.858 4.767 4.783 125,462 -0.05(-0.94%)
Jun 20, 2008 4.885 4.890 4.801 4.828 132,141 -0.08(-1.62%)
Jun 19, 2008 4.892 4.928 4.890 4.908 47,635 +0.02(+0.32%)
Jun 18, 2008 4.912 4.926 4.858 4.892 109,572 -0.04(-0.87%)
Jun 17, 2008 4.976 4.980 4.914 4.935 100,996 +0.00(+0.09%)
Jun 16, 2008 4.948 4.967 4.892 4.930 234,725 -0.09(-1.72%)
Jun 13, 2008 5.109 5.109 4.951 5.016 154,824 -0.05(-0.94%)
Jun 12, 2008 5.468 5.470 5.050 5.064 114,742 -0.05(-1.06%)
Jun 11, 2008 5.155 5.157 5.107 5.118 52,593 -0.04(-0.70%)
Jun 10, 2008 5.205 5.244 5.143 5.155 132,485 -0.14(-2.61%)
Jun 09, 2008 5.311 5.329 5.270 5.293 138,877 +0.03(+0.52%)
Jun 06, 2008 5.354 5.354 5.259 5.266 102,328 -0.09(-1.69%)
Jun 05, 2008 5.356 5.356 5.318 5.356 104,865 +0.01(+0.13%)
Jun 04, 2008 5.356 5.386 5.320 5.350 66,780 +0.00(+0.04%)
Jun 03, 2008 5.345 5.353 5.316 5.347 148,922 +0.02(+0.47%)
Jun 02, 2008 5.338 5.338 5.311 5.322 107,348 -0.02(-0.42%)
May 30, 2008 5.366 5.368 5.270 5.345 163,193 +0.00(+0.04%)
May 29, 2008 5.347 5.370 5.318 5.343 115,254 -0.01(-0.13%)
May 28, 2008 5.345 5.406 5.302 5.350 247,399 +0.05(+0.94%)
May 27, 2008 5.300 5.332 5.264 5.300 172,311 +0.05(+0.86%)
May 26, 2008 5.298 5.298 5.248 5.254 0 +0.00(+0.00%)
May 23, 2008 5.298 5.298 5.248 5.254 101,274 -0.02(-0.39%)
May 22, 2008 5.304 5.309 5.248 5.275 97,392 +0.02(+0.39%)
May 21, 2008 5.322 5.322 5.248 5.254 108,257 -0.02(-0.30%)
May 20, 2008 5.259 5.295 5.248 5.270 152,429 -0.01(-0.17%)
May 19, 2008 5.293 5.298 5.266 5.279 60,031 -0.00(-0.04%)
May 16, 2008 5.316 5.329 5.270 5.282 137,183 -0.01(-0.21%)
May 15, 2008 5.288 5.314 5.288 5.293 91,286 +0.00(+0.09%)
May 14, 2008 5.302 5.304 5.275 5.288 107,692 +0.01(+0.17%)
May 13, 2008 5.304 5.304 5.273 5.279 52,721 +0.00(+0.00%)
May 12, 2008 5.261 5.282 5.248 5.279 91,943 +0.02(+0.30%)
May 09, 2008 5.291 5.291 5.250 5.264 44,017 -0.03(-0.51%)
May 08, 2008 5.300 5.343 5.286 5.291 97,886 -0.01(-0.13%)
May 07, 2008 5.384 5.384 5.295 5.298 81,025 -0.07(-1.31%)
May 06, 2008 5.352 5.409 5.311 5.368 104,904 +0.01(+0.25%)
May 05, 2008 5.347 5.397 5.336 5.354 115,792 -0.00(-0.04%)
May 02, 2008 5.182 5.356 5.166 5.356 161,565 +0.08(+1.55%)
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.