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

Pimco Global Inc Opportunities Fund (TSX: PGI-UN )

7.520 UNCHANGED
Streaming Delayed Price Updated: 2:29 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 31, 2016 8.150 8.150 8.050 8.050 63,091 -0.08(-0.98%)
May 30, 2016 8.240 8.240 8.100 8.130 68,016 -0.06(-0.73%)
May 27, 2016 8.150 8.190 8.110 8.190 86,093 -0.03(-0.36%)
May 26, 2016 8.170 8.260 8.170 8.220 43,019 +0.11(+1.36%)
May 25, 2016 8.250 8.250 8.100 8.110 47,178 -0.14(-1.70%)
May 24, 2016 8.140 8.250 8.140 8.250 43,625 +0.08(+0.98%)
May 20, 2016 8.170 8.170 8.170 0 +0.06(+0.74%)
May 19, 2016 8.220 8.270 8.100 8.110 117,106 -0.10(-1.22%)
May 18, 2016 8.240 8.250 8.210 8.210 24,394 -0.02(-0.24%)
May 17, 2016 8.230 8.230 8.170 8.230 17,725 +0.00(+0.00%)
May 16, 2016 8.180 8.230 8.180 8.230 5,931 +0.07(+0.86%)
May 13, 2016 8.050 8.160 8.030 8.160 29,812 +0.14(+1.75%)
May 12, 2016 8.210 8.210 8.020 8.020 70,288 -0.19(-2.31%)
May 11, 2016 8.260 8.260 8.200 8.210 41,739 -0.05(-0.61%)
May 10, 2016 8.220 8.260 8.180 8.260 49,634 +0.05(+0.61%)
May 09, 2016 8.180 8.220 8.160 8.210 36,846 +0.03(+0.37%)
May 06, 2016 8.100 8.180 8.100 8.180 50,345 +0.11(+1.36%)
May 05, 2016 8.100 8.140 8.070 8.070 53,826 -0.03(-0.37%)
May 04, 2016 8.070 8.130 8.070 8.100 31,358 +0.03(+0.37%)
May 03, 2016 8.080 8.090 8.050 8.070 30,191 -0.07(-0.86%)
May 02, 2016 8.070 8.140 8.070 8.140 34,385 +0.07(+0.87%)
Apr 29, 2016 8.150 8.150 8.040 8.070 48,514 -0.13(-1.59%)
Apr 28, 2016 8.060 8.200 8.060 8.200 21,775 +0.11(+1.36%)
Apr 27, 2016 8.040 8.100 8.000 8.090 47,399 +0.06(+0.75%)
Apr 26, 2016 7.990 8.100 7.960 8.030 66,704 +0.03(+0.37%)
Apr 25, 2016 7.960 8.000 7.950 8.000 65,781 +0.01(+0.13%)
Apr 22, 2016 7.980 8.020 7.910 7.990 106,059 -0.01(-0.12%)
Apr 21, 2016 7.860 8.000 7.860 8.000 58,429 +0.16(+2.04%)
Apr 20, 2016 7.810 7.930 7.810 7.840 74,083 +0.08(+1.03%)
Apr 19, 2016 7.850 7.880 7.760 7.760 56,997 -0.09(-1.15%)
Apr 18, 2016 7.860 7.900 7.830 7.850 56,317 -0.01(-0.13%)
Apr 15, 2016 7.890 7.900 7.810 7.860 20,939 -0.04(-0.51%)
Apr 14, 2016 7.860 7.900 7.800 7.900 30,484 +0.02(+0.25%)
Apr 13, 2016 7.730 7.880 7.730 7.880 26,605 +0.17(+2.20%)
Apr 12, 2016 7.700 7.750 7.700 7.710 18,298 +0.00(+0.00%)
Apr 11, 2016 7.800 7.800 7.700 7.710 40,976 -0.02(-0.26%)
Apr 08, 2016 7.800 7.860 7.730 7.730 47,436 -0.10(-1.28%)
Apr 07, 2016 7.800 7.830 7.750 7.830 21,800 +0.02(+0.26%)
Apr 06, 2016 7.890 7.890 7.800 7.810 66,015 -0.08(-1.01%)
Apr 05, 2016 7.860 7.900 7.840 7.890 43,675 +0.03(+0.38%)
Apr 04, 2016 7.850 7.900 7.800 7.860 34,965 -0.02(-0.25%)
Apr 01, 2016 7.790 7.880 7.790 7.880 21,287 +0.10(+1.29%)
Mar 31, 2016 7.750 7.800 7.710 7.780 25,106 +0.07(+0.91%)
Mar 30, 2016 7.750 7.770 7.710 7.710 25,300 -0.05(-0.64%)
Mar 29, 2016 7.710 7.760 7.660 7.760 53,850 +0.00(+0.00%)
Mar 28, 2016 7.750 7.770 7.700 7.760 46,160 -0.01(-0.13%)
Mar 24, 2016 7.770 7.770 7.770 0 +0.00(+0.00%)
Mar 23, 2016 7.790 7.850 7.740 7.770 82,840 +0.01(+0.13%)
Mar 22, 2016 7.690 7.760 7.680 7.760 55,880 +0.08(+1.04%)
Mar 21, 2016 7.690 7.720 7.660 7.680 64,518 -0.01(-0.13%)
Mar 18, 2016 7.610 7.690 7.580 7.690 32,296 +0.07(+0.92%)
Mar 17, 2016 7.580 7.620 7.550 7.620 109,491 +0.07(+0.93%)
Mar 16, 2016 7.530 7.590 7.520 7.550 110,596 +0.03(+0.40%)
Mar 15, 2016 7.600 7.600 7.510 7.520 59,448 -0.05(-0.66%)
Mar 14, 2016 7.590 7.610 7.550 7.570 36,266 -0.03(-0.39%)
Mar 11, 2016 7.520 7.620 7.500 7.600 364,614 +0.08(+1.06%)
Mar 10, 2016 7.580 7.580 7.450 7.520 47,459 -0.04(-0.53%)
Mar 09, 2016 7.530 7.560 7.460 7.560 54,048 +0.06(+0.80%)
Mar 08, 2016 7.490 7.540 7.490 7.500 59,505 +0.01(+0.13%)
Mar 07, 2016 7.450 7.510 7.430 7.490 51,713 +0.02(+0.27%)
Mar 04, 2016 7.430 7.480 7.430 7.470 108,342 +0.08(+1.08%)
Mar 03, 2016 7.420 7.440 7.390 7.390 25,099 -0.03(-0.40%)
Mar 02, 2016 7.380 7.460 7.350 7.420 62,057 +0.07(+0.95%)
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.