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 (%)
May 28, 2021 8.079 8.161 8.006 8.079 26,581 +0.04(+0.45%)
May 27, 2021 8.159 8.159 8.020 8.042 51,017 -0.05(-0.63%)
May 26, 2021 8.071 8.115 8.035 8.093 60,872 +0.07(+0.91%)
May 25, 2021 8.013 8.086 7.969 8.020 25,300 +0.04(+0.55%)
May 24, 2021 8.050 8.097 7.378 7.977 62,602 -0.06(-0.73%)
May 21, 2021 8.152 8.152 7.962 8.035 35,109 -0.06(-0.72%)
May 20, 2021 7.955 8.137 7.955 8.093 32,454 +0.16(+2.02%)
May 19, 2021 8.006 8.028 7.882 7.933 45,469 -0.07(-0.91%)
May 18, 2021 8.013 8.174 7.393 8.006 93,459 -0.13(-1.61%)
May 17, 2021 7.801 8.137 7.743 8.137 33,078 +0.38(+4.85%)
May 14, 2021 7.677 7.860 7.488 7.761 85,465 +0.11(+1.37%)
May 13, 2021 7.852 7.874 7.378 7.655 121,368 -0.20(-2.51%)
May 12, 2021 8.101 8.152 7.663 7.852 116,779 -0.28(-3.42%)
May 11, 2021 8.094 8.181 8.014 8.131 69,811 +0.01(+0.09%)
May 10, 2021 8.167 8.174 8.094 8.123 45,151 +0.01(+0.18%)
May 07, 2021 8.160 8.178 8.036 8.109 152,047 +0.00(+0.00%)
May 06, 2021 8.072 8.138 8.072 8.109 30,117 -0.02(-0.27%)
May 05, 2021 8.087 8.167 8.022 8.131 48,040 +0.09(+1.17%)
May 04, 2021 8.029 8.080 8.022 8.036 40,404 -0.04(-0.45%)
May 03, 2021 8.087 8.087 8.022 8.072 47,445 +0.02(+0.27%)
Apr 30, 2021 8.065 8.080 8.007 8.051 28,540 +0.01(+0.18%)
Apr 29, 2021 8.109 8.109 8.007 8.036 18,796 +0.00(+0.00%)
Apr 28, 2021 8.080 8.080 8.022 8.036 13,571 -0.01(-0.09%)
Apr 27, 2021 8.087 8.101 8.022 8.043 16,320 +0.02(+0.27%)
Apr 26, 2021 7.920 8.036 7.920 8.022 22,229 +0.10(+1.28%)
Apr 23, 2021 7.956 8.035 7.884 7.920 27,161 +0.04(+0.46%)
Apr 22, 2021 7.978 7.978 7.797 7.884 42,744 -0.09(-1.09%)
Apr 21, 2021 7.927 7.985 7.927 7.971 15,353 +0.07(+0.83%)
Apr 20, 2021 7.971 8.022 7.782 7.906 74,542 -0.09(-1.18%)
Apr 19, 2021 8.029 8.051 7.964 8.000 32,017 -0.01(-0.18%)
Apr 16, 2021 8.087 8.101 7.931 8.014 23,852 -0.04(-0.45%)
Apr 15, 2021 8.072 8.101 8.012 8.051 21,558 +0.00(+0.00%)
Apr 14, 2021 8.029 8.080 8.022 8.051 13,320 +0.07(+0.91%)
Apr 13, 2021 8.043 8.094 7.797 7.978 22,611 -0.04(-0.45%)
Apr 12, 2021 8.087 8.105 8.014 8.014 32,118 -0.09(-1.07%)
Apr 09, 2021 8.072 8.196 8.029 8.101 47,153 +0.01(+0.08%)
Apr 08, 2021 8.059 8.210 7.965 8.095 58,536 +0.04(+0.54%)
Apr 07, 2021 7.958 8.095 7.936 8.052 65,551 +0.09(+1.18%)
Apr 06, 2021 7.944 8.102 7.864 7.958 115,084 +0.06(+0.73%)
Apr 05, 2021 7.857 7.980 7.857 7.900 93,977 +0.04(+0.55%)
Apr 01, 2021 7.713 7.864 7.655 7.857 71,861 +0.19(+2.44%)
Mar 31, 2021 7.677 7.677 7.619 7.670 44,513 +0.04(+0.57%)
Mar 30, 2021 7.655 7.670 7.583 7.626 22,751 -0.03(-0.33%)
Mar 29, 2021 7.576 7.698 7.569 7.652 27,512 +0.08(+1.00%)
Mar 26, 2021 7.720 7.720 7.562 7.576 43,144 -0.07(-0.94%)
Mar 25, 2021 7.720 7.720 7.605 7.648 20,853 -0.07(-0.93%)
Mar 24, 2021 7.735 7.735 7.677 7.720 43,341 +0.08(+1.04%)
Mar 23, 2021 7.691 7.713 7.583 7.641 71,657 -0.02(-0.24%)
Mar 22, 2021 7.699 7.706 7.619 7.659 41,815 +0.03(+0.33%)
Mar 19, 2021 7.612 7.677 7.605 7.634 33,710 +0.06(+0.86%)
Mar 18, 2021 7.612 7.641 7.533 7.569 37,101 -0.04(-0.47%)
Mar 17, 2021 7.583 7.634 7.536 7.605 53,281 -0.02(-0.28%)
Mar 16, 2021 7.670 7.713 7.598 7.626 32,411 -0.01(-0.09%)
Mar 15, 2021 7.533 7.648 7.533 7.634 105,716 +0.09(+1.24%)
Mar 12, 2021 7.489 7.568 7.489 7.540 29,132 -0.04(-0.57%)
Mar 11, 2021 7.504 7.662 7.403 7.583 143,256 +0.09(+1.15%)
Mar 10, 2021 7.482 7.504 7.446 7.497 36,251 +0.05(+0.67%)
Mar 09, 2021 7.468 7.526 7.418 7.447 60,695 +0.04(+0.58%)
Mar 08, 2021 7.340 7.468 7.340 7.404 88,494 +0.05(+0.68%)
Mar 05, 2021 7.404 7.460 7.328 7.354 64,939 -0.02(-0.29%)
Mar 04, 2021 7.461 7.476 7.347 7.375 50,648 -0.06(-0.87%)
Mar 03, 2021 7.540 7.540 7.340 7.440 58,916 -0.08(-1.05%)
Mar 02, 2021 7.368 7.533 7.368 7.519 36,333 +0.07(+0.96%)
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.