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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.450 +0.020 (+0.27%)
Streaming Delayed Price Updated: 10:48 AM 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 30, 2008 5.207 5.218 5.184 5.193 110,652 -0.01(-0.26%)
Apr 29, 2008 5.239 5.251 5.189 5.207 89,609 -0.04(-0.78%)
Apr 28, 2008 5.248 5.255 5.239 5.248 177,890 +0.06(+1.19%)
Apr 25, 2008 5.175 5.186 5.150 5.186 101,849 +0.07(+1.34%)
Apr 24, 2008 5.113 5.127 5.081 5.118 127,044 +0.07(+1.41%)
Apr 23, 2008 5.115 5.129 5.035 5.047 339,161 -0.05(-0.90%)
Apr 22, 2008 5.086 5.195 5.081 5.092 63,819 -0.02(-0.31%)
Apr 21, 2008 5.113 5.118 5.086 5.108 77,217 +0.00(+0.05%)
Apr 18, 2008 5.147 5.147 5.087 5.106 116,553 +0.02(+0.35%)
Apr 17, 2008 5.095 5.095 5.049 5.088 81,828 -0.01(-0.13%)
Apr 16, 2008 5.122 5.136 5.074 5.095 86,549 +0.03(+0.50%)
Apr 15, 2008 5.102 5.108 5.038 5.070 51,492 +0.01(+0.14%)
Apr 14, 2008 5.159 5.170 5.056 5.063 132,137 -0.06(-1.21%)
Apr 11, 2008 5.124 5.301 5.090 5.124 104,908 -0.01(-0.22%)
Apr 10, 2008 5.193 5.216 5.122 5.136 111,465 -0.05(-0.88%)
Apr 09, 2008 5.262 5.275 5.175 5.182 71,250 -0.08(-1.48%)
Apr 08, 2008 5.230 5.262 5.204 5.259 119,333 +0.03(+0.61%)
Apr 07, 2008 5.205 5.227 5.205 5.227 64,693 +0.04(+0.71%)
Apr 04, 2008 5.193 5.216 5.156 5.191 107,968 +0.03(+0.62%)
Apr 03, 2008 5.147 5.179 5.138 5.159 79,118 +0.01(+0.22%)
Apr 02, 2008 5.140 5.159 5.108 5.147 209,817 -0.02(-0.31%)
Apr 01, 2008 5.189 5.189 5.124 5.163 140,315 +0.08(+1.67%)
Mar 31, 2008 5.012 5.079 4.987 5.079 119,771 +0.08(+1.69%)
Mar 28, 2008 4.983 5.024 4.983 4.994 63,382 -0.01(-0.23%)
Mar 27, 2008 5.063 5.111 4.978 5.005 223,805 -0.00(-0.05%)
Mar 26, 2008 4.999 5.056 4.980 5.008 137,692 -0.02(-0.41%)
Mar 25, 2008 5.038 5.038 4.976 5.028 81,304 +0.03(+0.50%)
Mar 24, 2008 4.871 5.008 4.871 5.003 104,471 +0.13(+2.68%)
Mar 21, 2008 4.836 4.882 4.813 4.873 75,975 +0.00(+0.00%)
Mar 20, 2008 4.836 4.882 4.813 4.873 75,975 +0.06(+1.24%)
Mar 19, 2008 4.935 4.937 4.811 4.813 102,723 -0.06(-1.17%)
Mar 18, 2008 4.816 4.871 4.800 4.871 96,166 +0.11(+2.36%)
Mar 17, 2008 4.804 4.806 4.728 4.758 108,405 -0.17(-3.48%)
Mar 14, 2008 4.951 4.962 4.774 4.930 65,568 -0.02(-0.42%)
Mar 13, 2008 4.957 4.964 4.912 4.951 80,867 -0.04(-0.87%)
Mar 12, 2008 5.031 5.081 4.994 4.994 72,562 -0.03(-0.64%)
Mar 11, 2008 5.056 5.079 5.008 5.026 102,286 +0.01(+0.14%)
Mar 10, 2008 5.099 5.099 5.019 5.019 122,830 -0.09(-1.79%)
Mar 07, 2008 5.159 5.227 5.049 5.111 162,171 -0.03(-0.49%)
Mar 06, 2008 5.202 5.202 5.088 5.136 114,088 -0.05(-0.88%)
Mar 05, 2008 5.136 5.186 5.136 5.182 172,662 +0.01(+0.22%)
Mar 04, 2008 5.138 5.211 5.106 5.170 223,805 -0.03(-0.48%)
Mar 03, 2008 5.255 5.255 5.163 5.195 142,064 -0.06(-1.13%)
Feb 29, 2008 5.147 5.257 5.147 5.255 260,960 +0.07(+1.32%)
Feb 28, 2008 5.193 5.216 5.115 5.186 138,130 -0.01(-0.22%)
Feb 27, 2008 5.221 5.225 5.186 5.198 127,337 +0.00(+0.00%)
Feb 26, 2008 5.143 5.205 5.122 5.198 176,159 +0.04(+0.84%)
Feb 25, 2008 5.106 5.189 5.106 5.154 164,357 +0.05(+0.94%)
Feb 22, 2008 5.067 5.136 5.035 5.106 151,680 +0.10(+1.92%)
Feb 21, 2008 4.967 5.035 4.964 5.010 140,311 +0.03(+0.69%)
Feb 20, 2008 4.887 4.976 4.877 4.976 84,801 +0.02(+0.42%)
Feb 19, 2008 4.955 4.978 4.935 4.955 103,160 +0.07(+1.40%)
Feb 18, 2008 4.850 4.887 4.820 4.887 0 +0.00(+0.00%)
Feb 15, 2008 4.850 4.887 4.820 4.887 86,112 +0.01(+0.14%)
Feb 14, 2008 5.051 5.055 4.866 4.880 143,375 -0.19(-3.79%)
Feb 13, 2008 5.131 5.134 5.058 5.072 54,640 -0.04(-0.81%)
Feb 12, 2008 5.182 5.185 5.097 5.113 115,399 -0.03(-0.67%)
Feb 11, 2008 5.211 5.211 5.102 5.147 90,921 -0.04(-0.79%)
Feb 08, 2008 5.147 5.205 5.113 5.189 108,974 +0.02(+0.35%)
Feb 07, 2008 5.184 5.225 5.138 5.170 87,424 -0.08(-1.44%)
Feb 06, 2008 5.232 5.262 5.223 5.246 134,196 +0.02(+0.31%)
Feb 05, 2008 5.243 5.310 5.223 5.230 151,680 -0.05(-0.91%)
Feb 04, 2008 5.243 5.283 5.205 5.278 230,362 +0.04(+0.79%)
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.