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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.630 +0.040 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2015 8.054 8.194 8.054 8.176 78,592 +0.10(+1.21%)
May 28, 2015 8.066 8.145 8.011 8.078 35,664 +0.01(+0.15%)
May 27, 2015 7.996 8.109 7.996 8.066 78,597 +0.07(+0.93%)
May 26, 2015 8.102 8.102 7.933 7.992 123,255 -0.07(-0.92%)
May 22, 2015 8.129 8.066 8.066 8.066 57,067 -0.05(-0.58%)
May 21, 2015 7.866 8.153 7.866 8.113 63,128 +0.20(+2.58%)
May 20, 2015 8.141 8.200 7.819 7.909 220,143 -0.20(-2.47%)
May 19, 2015 8.361 8.361 8.094 8.109 169,003 -0.27(-3.23%)
May 18, 2015 8.486 8.537 8.380 8.380 83,535 -0.15(-1.75%)
May 15, 2015 8.533 8.591 8.451 8.529 71,026 +0.05(+0.56%)
May 14, 2015 8.404 8.596 8.404 8.482 86,459 +0.04(+0.46%)
May 13, 2015 8.533 8.556 8.406 8.443 53,001 -0.00(-0.05%)
May 12, 2015 8.502 8.518 8.348 8.447 115,635 -0.09(-1.10%)
May 11, 2015 8.679 8.682 8.541 8.541 80,951 -0.17(-1.98%)
May 08, 2015 8.643 8.749 8.604 8.714 83,216 +0.13(+1.56%)
May 07, 2015 8.655 8.712 8.561 8.580 57,971 -0.07(-0.85%)
May 06, 2015 8.806 8.813 8.615 8.654 88,671 -0.18(-2.07%)
May 05, 2015 8.911 8.953 8.837 8.837 60,984 -0.08(-0.87%)
May 04, 2015 8.872 9.004 8.844 8.915 152,638 +0.06(+0.66%)
May 01, 2015 8.759 8.911 8.759 8.856 55,605 +0.11(+1.29%)
Apr 30, 2015 8.833 8.833 8.650 8.743 60,773 -0.04(-0.40%)
Apr 29, 2015 8.833 8.864 8.759 8.778 101,104 -0.08(-0.91%)
Apr 28, 2015 8.837 8.858 8.817 8.858 32,575 +0.02(+0.20%)
Apr 27, 2015 8.833 8.891 8.833 8.841 67,619 +0.02(+0.26%)
Apr 24, 2015 8.887 8.907 8.812 8.817 46,385 -0.07(-0.79%)
Apr 23, 2015 8.821 8.907 8.763 8.887 20,483 +0.02(+0.17%)
Apr 22, 2015 8.903 8.903 8.741 8.872 21,634 +0.03(+0.36%)
Apr 21, 2015 8.872 8.899 8.759 8.841 63,160 -0.02(-0.22%)
Apr 20, 2015 8.833 8.876 8.794 8.860 56,843 +0.09(+1.07%)
Apr 17, 2015 8.817 8.891 8.708 8.767 70,843 -0.08(-0.88%)
Apr 16, 2015 8.759 8.899 8.759 8.844 45,031 +0.09(+0.98%)
Apr 15, 2015 8.638 8.862 8.623 8.759 101,967 +0.17(+1.99%)
Apr 14, 2015 8.525 8.634 8.506 8.588 46,932 +0.08(+0.91%)
Apr 13, 2015 8.494 8.658 8.494 8.510 55,245 +0.02(+0.18%)
Apr 10, 2015 8.428 8.521 8.311 8.494 212,733 +0.00(+0.05%)
Apr 09, 2015 8.856 8.911 8.198 8.490 416,628 -0.42(-4.75%)
Apr 08, 2015 8.979 8.979 8.884 8.913 98,910 -0.09(-1.03%)
Apr 07, 2015 8.882 9.006 8.736 9.006 70,372 +0.17(+1.88%)
Apr 06, 2015 8.844 8.917 8.695 8.840 64,548 +0.02(+0.26%)
Apr 02, 2015 8.678 8.817 8.817 8.817 73,021 +0.15(+1.69%)
Apr 01, 2015 8.651 8.689 8.639 8.670 56,899 +0.07(+0.85%)
Mar 31, 2015 8.612 8.670 8.569 8.597 61,174 -0.03(-0.34%)
Mar 30, 2015 8.620 8.681 8.608 8.626 45,493 -0.01(-0.11%)
Mar 27, 2015 8.608 8.673 8.577 8.635 50,340 +0.06(+0.68%)
Mar 26, 2015 8.496 8.600 8.473 8.577 105,679 +0.06(+0.73%)
Mar 25, 2015 8.531 8.539 8.477 8.515 72,868 -0.02(-0.18%)
Mar 24, 2015 8.589 8.624 8.527 8.531 53,893 -0.07(-0.85%)
Mar 23, 2015 8.612 8.685 8.542 8.604 103,429 -0.01(-0.10%)
Mar 20, 2015 8.755 8.755 8.519 8.613 145,131 -0.10(-1.14%)
Mar 19, 2015 8.724 8.775 8.670 8.712 62,508 -0.05(-0.53%)
Mar 18, 2015 8.639 8.824 8.616 8.759 105,016 +0.11(+1.25%)
Mar 17, 2015 8.681 8.797 8.539 8.651 73,384 -0.01(-0.13%)
Mar 16, 2015 8.770 8.844 8.624 8.662 126,472 -0.16(-1.79%)
Mar 13, 2015 8.778 8.824 8.720 8.820 65,160 +0.05(+0.53%)
Mar 12, 2015 8.720 8.817 8.577 8.774 166,949 +0.09(+1.02%)
Mar 11, 2015 8.786 8.844 8.666 8.685 120,671 -0.10(-1.19%)
Mar 10, 2015 8.975 8.975 8.755 8.790 178,915 -0.16(-1.84%)
Mar 09, 2015 8.997 9.000 8.939 8.954 92,361 +0.01(+0.13%)
Mar 06, 2015 8.974 9.062 8.931 8.943 254,025 -0.05(-0.51%)
Mar 05, 2015 8.985 9.004 8.916 8.989 79,168 +0.02(+0.17%)
Mar 04, 2015 8.928 8.981 8.893 8.974 72,755 +0.02(+0.26%)
Mar 03, 2015 8.901 8.981 8.874 8.951 156,622 +0.02(+0.26%)
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.