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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.435 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2009 2.539 2.571 2.482 2.516 290,715 +0.06(+2.52%)
Apr 29, 2009 2.393 2.537 2.384 2.455 267,762 +0.06(+2.58%)
Apr 28, 2009 2.414 2.468 2.356 2.393 323,220 -0.03(-1.32%)
Apr 27, 2009 2.395 2.553 2.395 2.425 382,235 +0.07(+2.91%)
Apr 24, 2009 2.288 2.384 2.279 2.356 175,586 +0.05(+2.39%)
Apr 23, 2009 2.301 2.311 2.276 2.301 172,146 -0.01(-0.49%)
Apr 22, 2009 2.276 2.321 2.252 2.313 152,179 +0.00(+0.20%)
Apr 21, 2009 2.178 2.316 2.178 2.308 280,434 +0.07(+3.17%)
Apr 20, 2009 2.288 2.352 2.231 2.237 254,989 -0.01(-0.61%)
Apr 17, 2009 2.160 2.253 2.160 2.251 207,339 +0.09(+4.35%)
Apr 16, 2009 2.086 2.185 2.086 2.157 238,095 +0.06(+2.84%)
Apr 15, 2009 2.141 2.141 2.045 2.098 144,538 -0.01(-0.43%)
Apr 14, 2009 2.162 2.180 2.066 2.107 225,781 -0.05(-2.54%)
Apr 13, 2009 2.173 2.189 2.102 2.162 236,635 -0.01(-0.42%)
Apr 09, 2009 2.178 2.178 2.146 2.171 165,279 +0.03(+1.28%)
Apr 08, 2009 2.089 2.160 1.995 2.144 352,083 +0.01(+0.43%)
Apr 07, 2009 2.080 2.148 2.059 2.134 341,968 +0.04(+1.97%)
Apr 06, 2009 2.054 2.102 1.993 2.093 403,881 +0.05(+2.35%)
Apr 03, 2009 1.924 2.052 1.924 2.045 183,039 +0.03(+1.59%)
Apr 02, 2009 1.981 2.030 1.981 2.013 228,714 +0.04(+1.97%)
Apr 01, 2009 1.956 2.002 1.956 1.974 116,317 -0.00(-0.12%)
Mar 31, 2009 2.057 2.057 1.970 1.977 145,040 -0.08(-3.89%)
Mar 30, 2009 1.949 2.057 1.949 2.057 367,968 +0.07(+3.45%)
Mar 26, 2009 2.013 2.045 1.979 1.988 355,073 -0.03(-1.59%)
Mar 25, 2009 2.020 2.054 1.983 2.020 244,958 -0.01(-0.56%)
Mar 24, 2009 1.871 2.043 1.867 2.031 416,165 +0.16(+8.56%)
Mar 23, 2009 1.897 1.910 1.846 1.871 337,544 +0.07(+3.94%)
Mar 20, 2009 1.775 1.828 1.773 1.800 148,616 +0.03(+1.55%)
Mar 19, 2009 1.784 1.812 1.773 1.773 217,380 -0.02(-1.02%)
Mar 18, 2009 1.723 1.803 1.716 1.791 397,862 +0.04(+2.49%)
Mar 17, 2009 1.700 1.755 1.670 1.748 260,825 +0.04(+2.41%)
Mar 16, 2009 1.670 1.768 1.670 1.707 204,773 +0.04(+2.47%)
Mar 13, 2009 1.643 1.665 1.611 1.665 0 +0.02(+1.39%)
Mar 12, 2009 1.574 1.659 1.537 1.643 220,321 +0.09(+5.59%)
Mar 11, 2009 1.590 1.601 1.512 1.556 321,637 -0.03(-1.73%)
Mar 10, 2009 1.588 1.601 1.524 1.583 369,336 -0.05(-3.35%)
Mar 09, 2009 1.627 1.716 1.604 1.638 457,368 -0.01(-0.83%)
Mar 06, 2009 1.665 1.739 1.620 1.652 0 -0.04(-2.18%)
Mar 05, 2009 1.716 1.759 1.647 1.688 346,719 -0.07(-4.15%)
Mar 04, 2009 1.718 1.784 1.684 1.762 272,500 +0.11(+6.80%)
Mar 02, 2009 1.670 1.693 1.547 1.649 369,620 -0.08(-4.50%)
Feb 27, 2009 1.773 1.791 1.647 1.727 0 -0.13(-6.91%)
Feb 26, 2009 1.922 1.997 1.773 1.855 594,186 -0.04(-2.29%)
Feb 25, 2009 1.965 1.965 1.839 1.899 260,357 -0.03(-1.66%)
Feb 24, 2009 1.855 1.940 1.784 1.931 248,017 +0.10(+5.63%)
Feb 23, 2009 1.844 1.913 1.746 1.828 477,790 -0.01(-0.50%)
Feb 20, 2009 2.031 2.031 1.704 1.837 785,523 -0.23(-11.17%)
Feb 19, 2009 2.221 2.230 2.061 2.068 426,275 -0.13(-6.03%)
Feb 18, 2009 2.400 2.400 2.173 2.201 338,615 -0.21(-8.73%)
Feb 17, 2009 2.347 2.439 2.265 2.411 377,772 -0.10(-3.92%)
Feb 13, 2009 2.585 2.585 2.473 2.510 312,851 -0.11(-4.19%)
Feb 12, 2009 2.516 2.626 2.505 2.619 144,831 +0.06(+2.51%)
Feb 11, 2009 2.549 2.574 2.516 2.555 150,815 +0.06(+2.48%)
Feb 10, 2009 2.523 2.567 2.473 2.494 257,214 -0.06(-2.42%)
Feb 09, 2009 2.510 2.555 2.484 2.555 483,503 +0.09(+3.81%)
Feb 06, 2009 2.414 2.512 2.400 2.462 261,883 +0.05(+2.18%)
Feb 05, 2009 2.462 2.467 2.384 2.409 270,227 -0.03(-1.40%)
Feb 04, 2009 2.432 2.475 2.414 2.443 410,172 +0.04(+1.71%)
Feb 03, 2009 2.292 2.420 2.292 2.402 389,658 +0.11(+5.00%)
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.