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 (%)
Aug 31, 2011 5.418 5.507 5.418 5.462 175,627 +0.06(+1.08%)
Aug 30, 2011 5.443 5.456 5.340 5.403 143,196 +0.01(+0.27%)
Aug 29, 2011 5.351 5.483 5.278 5.389 263,545 +0.14(+2.67%)
Aug 26, 2011 5.195 5.356 5.170 5.248 146,366 +0.03(+0.62%)
Aug 25, 2011 5.332 5.332 5.205 5.216 59,171 -0.06(-1.18%)
Aug 24, 2011 5.270 5.316 5.238 5.278 106,022 +0.02(+0.36%)
Aug 23, 2011 5.159 5.286 5.127 5.259 138,969 +0.11(+2.04%)
Aug 22, 2011 5.394 5.394 5.130 5.154 248,685 -0.19(-3.48%)
Aug 19, 2011 5.394 5.418 5.273 5.340 292,540 -0.10(-1.88%)
Aug 18, 2011 5.378 5.453 5.343 5.443 366,742 -0.06(-1.13%)
Aug 17, 2011 5.499 5.513 5.416 5.505 181,623 +0.04(+0.66%)
Aug 16, 2011 5.470 5.516 5.416 5.469 154,301 -0.03(-0.51%)
Aug 15, 2011 5.459 5.499 5.421 5.497 208,111 +0.10(+1.90%)
Aug 12, 2011 5.745 5.745 5.316 5.394 360,588 -0.20(-3.66%)
Aug 11, 2011 5.151 5.712 5.124 5.599 517,373 +0.40(+7.79%)
Aug 10, 2011 5.232 5.421 5.133 5.195 338,757 -0.10(-1.88%)
Aug 09, 2011 5.516 5.405 4.771 5.294 602,421 +0.41(+8.35%)
Aug 08, 2011 5.460 5.460 4.675 4.886 1,410,078 -0.82(-14.41%)
Aug 05, 2011 5.741 5.778 5.345 5.709 676,483 -0.04(-0.65%)
Aug 04, 2011 5.903 5.903 5.677 5.746 350,391 -0.19(-3.19%)
Aug 03, 2011 5.914 5.965 5.773 5.936 227,917 +0.04(+0.63%)
Aug 02, 2011 5.941 5.962 5.861 5.898 278,666 -0.04(-0.63%)
Aug 01, 2011 5.821 5.944 5.799 5.936 310,893 +0.26(+4.56%)
Jul 29, 2011 5.733 5.733 5.570 5.677 444,446 -0.07(-1.30%)
Jul 28, 2011 5.778 5.815 5.714 5.751 246,471 -0.05(-0.87%)
Jul 27, 2011 5.909 5.997 5.794 5.802 439,116 -0.19(-3.16%)
Jul 26, 2011 6.034 6.034 5.936 5.992 127,687 -0.03(-0.58%)
Jul 25, 2011 6.008 6.042 5.954 6.026 96,376 -0.04(-0.70%)
Jul 22, 2011 6.066 6.077 6.045 6.069 57,590 -0.02(-0.34%)
Jul 21, 2011 6.034 6.109 5.960 6.090 157,529 +0.09(+1.55%)
Jul 20, 2011 6.032 6.045 5.954 5.997 164,087 +0.06(+1.08%)
Jul 19, 2011 5.834 5.957 5.780 5.933 234,651 +0.09(+1.46%)
Jul 18, 2011 5.930 5.944 5.733 5.847 396,390 -0.10(-1.62%)
Jul 15, 2011 6.000 6.008 5.925 5.944 182,914 -0.06(-0.93%)
Jul 14, 2011 6.061 6.114 5.989 6.000 206,251 -0.06(-1.02%)
Jul 13, 2011 6.104 6.133 6.042 6.062 183,311 -0.00(-0.07%)
Jul 12, 2011 6.189 6.224 6.061 6.066 275,325 -0.10(-1.65%)
Jul 11, 2011 6.181 6.237 6.101 6.168 169,971 -0.08(-1.35%)
Jul 08, 2011 6.275 6.280 6.235 6.252 119,353 -0.05(-0.82%)
Jul 07, 2011 6.285 6.304 6.245 6.304 122,799 +0.04(+0.61%)
Jul 06, 2011 6.295 6.295 6.207 6.266 205,537 -0.03(-0.46%)
Jul 05, 2011 6.255 6.311 6.186 6.295 358,722 +0.09(+1.49%)
Jul 01, 2011 6.189 6.202 6.112 6.202 253,353 +0.04(+0.69%)
Jun 30, 2011 6.043 6.181 6.037 6.160 247,042 +0.16(+2.59%)
Jun 29, 2011 5.982 6.041 5.969 6.004 141,363 +0.05(+0.81%)
Jun 28, 2011 5.913 5.969 5.913 5.956 99,545 +0.01(+0.13%)
Jun 27, 2011 5.972 5.972 5.908 5.948 120,682 +0.00(+0.04%)
Jun 24, 2011 5.995 5.995 5.932 5.945 120,969 -0.02(-0.36%)
Jun 23, 2011 5.932 6.009 5.882 5.966 131,262 +0.01(+0.18%)
Jun 22, 2011 5.903 6.046 5.882 5.956 196,127 +0.05(+0.90%)
Jun 21, 2011 5.776 5.935 5.762 5.903 214,060 +0.15(+2.68%)
Jun 20, 2011 5.762 5.773 5.723 5.749 218,623 -0.03(-0.46%)
Jun 17, 2011 5.884 5.884 5.762 5.776 359,586 -0.06(-1.09%)
Jun 16, 2011 5.831 5.953 5.813 5.839 242,475 -0.02(-0.32%)
Jun 15, 2011 5.985 6.091 5.736 5.858 727,070 -0.15(-2.56%)
Jun 14, 2011 5.762 6.011 5.762 6.011 642,388 +0.29(+5.00%)
Jun 13, 2011 5.741 5.776 5.595 5.725 908,654 -0.05(-0.86%)
Jun 10, 2011 6.290 6.358 5.712 5.775 2,378,693 -0.52(-8.30%)
Jun 09, 2011 6.552 6.597 6.205 6.297 643,060 -0.24(-3.63%)
Jun 08, 2011 6.661 6.680 6.530 6.535 217,256 -0.12(-1.86%)
Jun 07, 2011 6.624 6.719 6.614 6.659 134,565 +0.04(+0.56%)
Jun 06, 2011 6.590 6.638 6.580 6.622 161,544 +0.01(+0.16%)
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.