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: 10:37 AM 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, 2013 6.825 7.058 6.808 6.915 325,935 +0.09(+1.33%)
May 30, 2013 6.653 6.938 6.507 6.825 601,572 +0.18(+2.63%)
May 29, 2013 7.081 7.084 6.357 6.649 1,260,712 -0.50(-6.95%)
May 28, 2013 7.736 7.736 7.003 7.146 778,719 -0.49(-6.45%)
May 24, 2013 7.639 7.678 7.626 7.639 109,109 -0.07(-0.97%)
May 23, 2013 7.768 7.768 7.626 7.713 290,240 -0.13(-1.69%)
May 22, 2013 7.785 7.927 7.785 7.846 141,188 +0.06(+0.71%)
May 21, 2013 7.785 7.834 7.739 7.791 147,637 +0.03(+0.38%)
May 20, 2013 7.785 7.785 7.752 7.762 139,467 -0.02(-0.25%)
May 17, 2013 7.781 7.788 7.749 7.781 167,427 +0.00(+0.04%)
May 16, 2013 7.785 7.785 7.736 7.778 99,842 -0.01(-0.08%)
May 15, 2013 7.704 7.785 7.661 7.785 87,476 +0.12(+1.57%)
May 13, 2013 7.736 7.736 7.629 7.665 130,776 -0.07(-0.96%)
May 10, 2013 7.749 7.820 7.726 7.739 98,729 -0.03(-0.38%)
May 09, 2013 7.678 7.768 7.661 7.768 113,206 +0.08(+1.03%)
May 08, 2013 7.603 7.690 7.583 7.690 172,829 +0.08(+1.01%)
May 07, 2013 7.615 7.625 7.513 7.612 347,330 -0.02(-0.25%)
May 06, 2013 7.548 7.657 7.519 7.632 212,214 +0.11(+1.50%)
May 03, 2013 7.381 7.564 7.371 7.519 260,972 +0.15(+2.01%)
May 02, 2013 7.371 7.455 7.297 7.371 209,325 -0.00(-0.04%)
May 01, 2013 7.274 7.374 7.242 7.374 201,822 +0.13(+1.73%)
Apr 30, 2013 7.265 7.268 7.226 7.249 97,566 -0.02(-0.31%)
Apr 29, 2013 7.265 7.274 7.213 7.271 113,392 +0.00(+0.00%)
Apr 26, 2013 7.194 7.274 7.181 7.271 87,407 +0.09(+1.25%)
Apr 25, 2013 7.194 7.226 7.168 7.181 160,380 -0.01(-0.13%)
Apr 24, 2013 7.171 7.194 7.152 7.191 110,745 +0.04(+0.59%)
Apr 23, 2013 7.194 7.210 7.120 7.149 142,690 -0.02(-0.31%)
Apr 22, 2013 7.175 7.191 7.136 7.171 92,458 +0.07(+1.00%)
Apr 19, 2013 7.033 7.133 7.010 7.101 82,796 +0.08(+1.15%)
Apr 18, 2013 7.123 7.123 7.010 7.020 101,210 -0.08(-1.13%)
Apr 17, 2013 7.126 7.162 7.094 7.101 118,658 -0.05(-0.72%)
Apr 16, 2013 7.065 7.152 7.054 7.152 83,595 +0.10(+1.37%)
Apr 15, 2013 7.065 7.124 7.030 7.055 90,986 -0.04(-0.59%)
Apr 12, 2013 7.123 7.158 7.068 7.097 99,026 -0.06(-0.85%)
Apr 11, 2013 7.146 7.178 7.108 7.158 59,097 +0.01(+0.18%)
Apr 10, 2013 7.065 7.146 7.007 7.146 151,361 +0.06(+0.86%)
Apr 09, 2013 7.084 7.162 7.036 7.084 140,331 -0.02(-0.21%)
Apr 08, 2013 7.071 7.119 7.023 7.099 150,824 +0.07(+1.00%)
Apr 05, 2013 7.032 7.096 7.004 7.029 108,433 +0.01(+0.18%)
Apr 04, 2013 7.023 7.103 6.991 7.016 93,725 -0.01(-0.09%)
Apr 03, 2013 7.122 7.122 7.016 7.023 145,567 -0.05(-0.68%)
Apr 02, 2013 7.020 7.071 6.997 7.071 190,445 +0.06(+0.91%)
Apr 01, 2013 6.981 7.020 6.959 7.007 105,523 +0.00(+0.00%)
Mar 28, 2013 7.007 7.010 6.969 7.007 99,972 +0.00(+0.00%)
Mar 27, 2013 6.975 7.007 6.943 7.007 82,429 +0.00(+0.02%)
Mar 26, 2013 6.981 7.010 6.921 7.005 84,377 -0.00(-0.07%)
Mar 25, 2013 6.930 7.013 6.895 7.010 197,904 +0.11(+1.57%)
Mar 22, 2013 6.911 6.981 6.854 6.902 131,329 -0.01(-0.12%)
Mar 21, 2013 6.969 6.981 6.895 6.910 107,844 -0.06(-0.89%)
Mar 20, 2013 6.914 6.981 6.911 6.972 54,492 +0.06(+0.88%)
Mar 19, 2013 6.917 6.930 6.863 6.911 152,136 +0.05(+0.74%)
Mar 18, 2013 6.793 6.883 6.783 6.860 139,462 +0.03(+0.37%)
Mar 15, 2013 6.975 6.980 6.819 6.834 276,405 -0.14(-2.01%)
Mar 14, 2013 6.911 6.975 6.889 6.975 129,152 +0.05(+0.74%)
Mar 13, 2013 6.876 6.978 6.850 6.924 104,777 +0.08(+1.21%)
Mar 12, 2013 6.892 6.908 6.806 6.841 121,336 -0.02(-0.28%)
Mar 11, 2013 6.969 6.991 6.799 6.860 293,785 -0.11(-1.56%)
Mar 08, 2013 6.953 7.022 6.953 6.969 106,785 -0.01(-0.09%)
Mar 07, 2013 6.991 7.023 6.933 6.975 195,047 +0.04(+0.61%)
Mar 06, 2013 6.888 6.945 6.837 6.932 240,520 +0.09(+1.30%)
Mar 05, 2013 6.961 6.964 6.834 6.844 231,498 +0.01(+0.19%)
Mar 04, 2013 6.736 6.850 6.723 6.831 259,838 +0.09(+1.41%)
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.