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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.400 -0.030 (-0.40%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 30, 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 29, 2016 8.753 8.753 8.677 8.726 151,044 +0.03(+0.36%)
Apr 28, 2016 8.691 8.757 8.669 8.695 139,995 -0.02(-0.25%)
Apr 27, 2016 8.731 8.739 8.686 8.717 63,650 +0.01(+0.10%)
Apr 26, 2016 8.722 8.722 8.655 8.709 60,626 +0.06(+0.67%)
Apr 25, 2016 8.655 8.698 8.638 8.651 112,131 -0.06(-0.74%)
Apr 22, 2016 8.744 8.744 8.651 8.716 39,482 +0.02(+0.23%)
Apr 21, 2016 8.757 8.757 8.621 8.695 102,118 +0.09(+1.03%)
Apr 20, 2016 8.615 8.731 8.607 8.607 86,834 -0.05(-0.56%)
Apr 19, 2016 8.704 8.731 8.638 8.655 38,195 +0.04(+0.41%)
Apr 18, 2016 8.673 8.713 8.611 8.620 109,091 -0.12(-1.32%)
Apr 15, 2016 8.682 8.735 8.629 8.735 52,067 +0.00(+0.00%)
Apr 14, 2016 8.629 8.735 8.629 8.735 34,510 +0.07(+0.77%)
Apr 13, 2016 8.691 8.704 8.644 8.669 29,595 +0.00(+0.05%)
Apr 12, 2016 8.731 8.731 8.611 8.664 63,920 -0.01(-0.15%)
Apr 11, 2016 8.682 8.735 8.660 8.677 45,024 +0.04(+0.46%)
Apr 08, 2016 8.713 8.713 8.638 8.638 74,051 +0.00(+0.02%)
Apr 07, 2016 8.602 8.691 8.602 8.636 55,560 -0.00(-0.05%)
Apr 06, 2016 8.456 8.641 8.447 8.641 179,641 +0.21(+2.45%)
Apr 05, 2016 8.285 8.500 8.285 8.434 111,133 +0.13(+1.59%)
Apr 04, 2016 8.149 8.522 8.149 8.302 150,543 +0.16(+1.94%)
Apr 01, 2016 8.346 8.346 8.144 8.144 118,229 -0.20(-2.42%)
Mar 31, 2016 8.425 8.456 8.263 8.346 80,792 -0.07(-0.78%)
Mar 30, 2016 8.469 8.469 8.373 8.412 39,594 +0.01(+0.16%)
Mar 29, 2016 8.539 8.539 8.364 8.399 87,974 -0.08(-0.93%)
Mar 28, 2016 8.491 8.548 8.478 8.478 84,669 -0.01(-0.10%)
Mar 24, 2016 8.412 8.487 8.487 8.487 54,863 -0.03(-0.36%)
Mar 23, 2016 8.566 8.593 8.369 8.518 120,161 -0.06(-0.67%)
Mar 22, 2016 8.566 8.641 8.566 8.575 74,233 -0.00(-0.05%)
Mar 21, 2016 8.619 8.641 8.544 8.579 53,624 +0.04(+0.41%)
Mar 18, 2016 8.693 8.693 8.544 8.544 97,381 -0.03(-0.36%)
Mar 17, 2016 8.654 8.655 8.566 8.575 151,304 -0.12(-1.36%)
Mar 16, 2016 8.610 8.698 8.548 8.693 84,632 +0.12(+1.44%)
Mar 15, 2016 8.579 8.627 8.522 8.570 99,083 +0.03(+0.36%)
Mar 14, 2016 8.579 8.588 8.539 8.540 54,838 +0.00(+0.00%)
Mar 11, 2016 8.469 8.566 8.434 8.539 99,621 +0.13(+1.51%)
Mar 10, 2016 8.434 8.489 8.359 8.412 140,525 +0.00(+0.00%)
Mar 09, 2016 8.425 8.425 8.337 8.412 82,167 -0.00(-0.02%)
Mar 08, 2016 8.524 8.524 8.371 8.414 172,752 -0.11(-1.29%)
Mar 07, 2016 8.271 8.641 8.271 8.524 174,264 +0.27(+3.27%)
Mar 04, 2016 8.197 8.267 8.045 8.254 102,144 +0.07(+0.90%)
Mar 03, 2016 7.862 8.219 7.851 8.180 134,502 +0.34(+4.39%)
Mar 02, 2016 7.706 7.897 7.701 7.836 153,090 +0.17(+2.21%)
Mar 01, 2016 7.775 7.775 7.527 7.667 217,768 -0.01(-0.17%)
Feb 29, 2016 7.788 7.797 7.662 7.680 158,767 -0.11(-1.45%)
Feb 26, 2016 7.788 7.828 7.758 7.793 68,941 +0.01(+0.11%)
Feb 25, 2016 7.714 7.810 7.678 7.784 178,401 +0.07(+0.85%)
Feb 24, 2016 7.658 7.736 7.649 7.719 180,536 +0.00(+0.00%)
Feb 23, 2016 7.736 7.736 7.571 7.719 166,997 -0.02(-0.22%)
Feb 22, 2016 7.723 7.736 7.619 7.736 87,704 +0.04(+0.57%)
Feb 19, 2016 7.697 7.724 7.597 7.693 41,088 -0.01(-0.11%)
Feb 18, 2016 7.688 7.745 7.662 7.701 83,974 +0.03(+0.40%)
Feb 17, 2016 7.527 7.671 7.519 7.671 118,434 +0.16(+2.14%)
Feb 16, 2016 7.453 7.537 7.400 7.510 121,064 +0.17(+2.31%)
Feb 12, 2016 7.205 7.340 7.340 7.340 108,708 +0.15(+2.12%)
Feb 11, 2016 7.358 7.369 7.123 7.188 252,536 -0.28(-3.79%)
Feb 10, 2016 7.453 7.540 7.412 7.471 58,907 +0.08(+1.06%)
Feb 09, 2016 7.458 7.484 7.323 7.393 185,788 -0.06(-0.74%)
Feb 08, 2016 7.491 7.491 7.340 7.448 285,311 -0.05(-0.63%)
Feb 05, 2016 7.504 7.633 7.409 7.495 83,340 -0.02(-0.23%)
Feb 04, 2016 7.370 7.594 7.340 7.512 95,361 +0.09(+1.22%)
Feb 03, 2016 7.362 7.495 7.241 7.422 144,268 +0.09(+1.29%)
Feb 02, 2016 7.262 7.370 7.228 7.327 153,822 +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.