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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.650 +0.020 (+0.26%)
Streaming Delayed Price Updated: 10:23 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 (%)
Aug 31, 2018 7.936 7.936 7.936 0 +0.06(+0.71%)
Aug 30, 2018 7.841 7.959 7.841 7.880 113,112 +0.05(+0.64%)
Aug 29, 2018 7.825 7.908 7.791 7.830 151,207 -0.02(-0.21%)
Aug 28, 2018 8.026 8.026 7.752 7.847 254,000 -0.15(-1.89%)
Aug 27, 2018 8.009 8.127 7.976 7.998 178,852 +0.06(+0.77%)
Aug 24, 2018 8.260 8.260 7.886 7.936 511,723 -0.34(-4.12%)
Aug 23, 2018 8.601 8.607 8.009 8.277 452,966 -0.35(-4.02%)
Aug 22, 2018 8.646 8.719 8.612 8.624 69,361 -0.04(-0.52%)
Aug 21, 2018 8.691 8.724 8.613 8.668 84,906 -0.02(-0.26%)
Aug 20, 2018 8.663 8.734 8.663 8.691 39,552 -0.02(-0.19%)
Aug 17, 2018 8.831 8.831 8.663 8.708 83,020 -0.06(-0.64%)
Aug 16, 2018 8.741 8.780 8.675 8.763 22,862 -0.01(-0.13%)
Aug 15, 2018 8.780 8.824 8.674 8.775 71,854 +0.00(+0.00%)
Aug 14, 2018 8.926 8.926 8.703 8.775 80,562 -0.20(-2.18%)
Aug 13, 2018 9.009 9.009 8.855 8.970 74,604 +0.04(+0.44%)
Aug 10, 2018 8.931 9.026 8.926 8.931 83,557 -0.05(-0.55%)
Aug 09, 2018 9.019 9.019 8.930 8.980 46,493 -0.06(-0.61%)
Aug 08, 2018 8.869 9.097 8.833 9.036 102,831 +0.18(+2.07%)
Aug 07, 2018 8.742 8.875 8.692 8.853 63,369 +0.11(+1.27%)
Aug 06, 2018 8.697 8.764 8.681 8.742 72,287 +0.04(+0.51%)
Aug 03, 2018 8.592 8.697 8.592 8.697 56,067 +0.07(+0.77%)
Aug 02, 2018 8.570 8.631 8.503 8.631 68,731 +0.07(+0.78%)
Aug 01, 2018 8.559 8.582 8.517 8.564 52,923 -0.01(-0.06%)
Jul 31, 2018 8.537 8.570 8.471 8.570 34,059 +0.13(+1.58%)
Jul 30, 2018 8.453 8.530 8.431 8.437 48,121 -0.02(-0.26%)
Jul 27, 2018 8.476 8.520 8.431 8.459 45,791 +0.00(+0.00%)
Jul 26, 2018 8.520 8.581 8.459 8.459 39,801 -0.08(-0.97%)
Jul 25, 2018 8.514 8.675 8.487 8.542 72,527 +0.05(+0.59%)
Jul 24, 2018 8.470 8.564 8.438 8.492 54,292 -0.02(-0.26%)
Jul 23, 2018 8.542 8.548 8.456 8.514 58,876 -0.01(-0.13%)
Jul 20, 2018 8.587 8.587 8.503 8.525 29,813 -0.07(-0.84%)
Jul 19, 2018 8.636 8.636 8.485 8.598 57,892 -0.04(-0.45%)
Jul 18, 2018 8.492 8.636 8.354 8.636 606,687 +0.21(+2.43%)
Jul 17, 2018 8.570 8.570 8.387 8.431 130,301 -0.12(-1.36%)
Jul 16, 2018 8.575 8.585 8.503 8.548 81,202 -0.06(-0.64%)
Jul 13, 2018 8.603 8.631 8.564 8.603 64,602 -0.02(-0.19%)
Jul 12, 2018 8.631 8.681 8.598 8.620 74,354 -0.01(-0.12%)
Jul 11, 2018 8.613 8.696 8.443 8.630 69,344 +0.00(+0.00%)
Jul 10, 2018 8.668 8.668 8.521 8.630 65,145 -0.04(-0.44%)
Jul 09, 2018 8.531 8.668 8.531 8.668 112,337 +0.15(+1.74%)
Jul 06, 2018 8.465 8.531 8.437 8.520 94,972 +0.06(+0.65%)
Jul 05, 2018 8.421 8.531 8.398 8.465 150,097 +0.14(+1.72%)
Jul 03, 2018 8.322 8.322 8.322 0 +0.01(+0.13%)
Jul 02, 2018 8.256 8.415 8.219 8.311 109,366 +0.07(+0.80%)
Jun 29, 2018 8.200 8.256 8.173 8.245 59,810 +0.04(+0.47%)
Jun 28, 2018 8.090 8.250 8.090 8.206 53,175 +0.09(+1.15%)
Jun 27, 2018 8.046 8.178 8.046 8.112 99,075 +0.06(+0.75%)
Jun 26, 2018 8.162 8.173 8.046 8.052 64,702 -0.01(-0.14%)
Jun 25, 2018 8.151 8.223 8.035 8.063 419,224 -0.09(-1.08%)
Jun 22, 2018 8.140 8.200 8.140 8.151 59,124 +0.01(+0.07%)
Jun 21, 2018 8.189 8.189 8.123 8.145 80,455 -0.02(-0.20%)
Jun 20, 2018 8.129 8.184 8.123 8.162 95,134 +0.03(+0.41%)
Jun 19, 2018 8.107 8.200 8.002 8.129 148,406 -0.04(-0.54%)
Jun 18, 2018 8.200 8.283 8.151 8.173 177,731 -0.08(-1.00%)
Jun 15, 2018 8.319 8.366 8.256 209,059 -0.11(-1.32%)
Jun 14, 2018 8.602 8.602 8.300 8.366 331,861 -0.19(-2.25%)
Jun 13, 2018 8.531 8.641 8.492 8.558 162,807 +0.09(+1.04%)
Jun 12, 2018 8.393 8.481 8.349 8.470 182,305 +0.11(+1.32%)
Jun 11, 2018 8.404 8.668 8.342 8.360 385,209 +0.02(+0.20%)
Jun 08, 2018 8.151 8.355 8.145 8.344 578,772 +0.27(+3.28%)
Jun 07, 2018 7.805 8.122 7.778 8.078 574,613 +0.32(+4.08%)
Jun 06, 2018 7.762 7.762 142,990 +0.10(+1.28%)
Jun 05, 2018 7.636 7.713 7.614 7.663 139,484 +0.03(+0.36%)
Jun 04, 2018 7.467 7.642 7.467 7.636 181,750 +0.19(+2.49%)
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.