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 (%)
Nov 30, 2009 3.967 4.069 3.967 4.055 231,156 +0.05(+1.36%)
Nov 27, 2009 3.933 4.008 3.922 4.001 276,312 -0.03(-0.73%)
Nov 25, 2009 4.001 4.030 3.913 4.030 195,626 +0.04(+1.08%)
Nov 24, 2009 3.965 3.987 3.908 3.987 310,470 +0.07(+1.68%)
Nov 23, 2009 3.967 3.971 3.899 3.922 281,464 +0.04(+1.11%)
Nov 20, 2009 3.770 3.881 3.770 3.879 336,775 +0.08(+2.09%)
Nov 19, 2009 3.915 3.956 3.706 3.799 1,086,461 -0.13(-3.23%)
Nov 18, 2009 3.992 4.006 3.872 3.926 603,996 -0.07(-1.65%)
Nov 17, 2009 3.960 4.010 3.960 3.992 288,717 +0.02(+0.46%)
Nov 16, 2009 3.976 4.012 3.956 3.974 703,849 -0.01(-0.15%)
Nov 13, 2009 4.033 4.046 3.922 3.980 442,783 -0.08(-2.09%)
Nov 12, 2009 4.076 4.103 4.035 4.064 348,854 -0.02(-0.39%)
Nov 11, 2009 4.039 4.101 4.039 4.080 279,065 +0.05(+1.24%)
Nov 10, 2009 3.976 4.069 3.956 4.030 448,672 +0.03(+0.68%)
Nov 09, 2009 3.983 4.080 3.976 4.003 743,663 -0.01(-0.34%)
Nov 06, 2009 3.894 4.035 3.879 4.017 668,236 +0.15(+3.75%)
Nov 05, 2009 3.817 3.876 3.811 3.872 501,857 +0.07(+1.97%)
Nov 04, 2009 3.765 3.826 3.765 3.797 519,525 +0.05(+1.27%)
Nov 03, 2009 3.709 3.774 3.709 3.749 317,572 +0.04(+0.98%)
Nov 02, 2009 3.713 3.754 3.690 3.713 161,852 +0.00(+0.00%)
Oct 30, 2009 3.754 3.783 3.706 3.713 288,373 -0.04(-1.03%)
Oct 29, 2009 3.727 3.788 3.727 3.752 268,287 +0.02(+0.55%)
Oct 28, 2009 3.770 3.797 3.706 3.731 350,186 -0.04(-1.02%)
Oct 27, 2009 3.740 3.792 3.740 3.770 398,430 +0.04(+1.09%)
Oct 26, 2009 3.736 3.740 3.720 3.729 312,539 +0.00(+0.00%)
Oct 23, 2009 3.730 3.740 3.718 3.729 251,361 +0.01(+0.35%)
Oct 22, 2009 3.709 3.727 3.665 3.716 397,835 +0.03(+0.82%)
Oct 21, 2009 3.679 3.718 3.654 3.686 277,331 -0.01(-0.25%)
Oct 20, 2009 3.652 3.704 3.652 3.695 390,410 +0.05(+1.50%)
Oct 19, 2009 3.663 3.726 3.631 3.641 551,843 -0.04(-1.05%)
Oct 16, 2009 3.638 3.688 3.634 3.679 207,347 +0.04(+1.00%)
Oct 15, 2009 3.643 3.674 3.629 3.643 294,222 +0.00(+0.00%)
Oct 14, 2009 3.706 3.752 3.631 3.643 425,248 -0.05(-1.23%)
Oct 13, 2009 3.688 3.688 3.625 3.688 171,200 +0.00(+0.00%)
Oct 12, 2009 3.684 3.697 3.661 3.688 194,369 +0.03(+0.93%)
Oct 09, 2009 3.661 3.661 3.620 3.654 336,908 -0.02(-0.68%)
Oct 08, 2009 3.706 3.720 3.611 3.679 332,863 -0.02(-0.55%)
Oct 07, 2009 3.665 3.736 3.663 3.699 387,821 +0.00(+0.11%)
Oct 06, 2009 3.629 3.729 3.629 3.695 611,341 +0.07(+1.95%)
Oct 05, 2009 3.448 3.627 3.448 3.625 484,533 +0.19(+5.41%)
Oct 02, 2009 3.604 3.616 3.371 3.439 1,671,708 -0.19(-5.25%)
Oct 01, 2009 3.668 3.672 3.627 3.629 294,231 -0.07(-1.78%)
Sep 30, 2009 3.731 3.731 3.638 3.695 338,518 +0.00(+0.01%)
Sep 29, 2009 3.663 3.709 3.663 3.695 134,960 +0.03(+0.74%)
Sep 28, 2009 3.709 3.709 3.645 3.668 174,914 +0.00(+0.12%)
Sep 25, 2009 3.636 3.679 3.634 3.663 216,581 +0.02(+0.58%)
Sep 24, 2009 3.647 3.684 3.618 3.642 289,467 -0.01(-0.15%)
Sep 23, 2009 3.677 3.681 3.631 3.647 464,682 -0.04(-1.11%)
Sep 22, 2009 3.638 3.715 3.638 3.688 304,012 +0.05(+1.50%)
Sep 21, 2009 3.650 3.661 3.604 3.634 340,609 -0.03(-0.93%)
Sep 18, 2009 3.684 3.693 3.650 3.668 406,856 -0.03(-0.92%)
Sep 17, 2009 3.665 3.747 3.665 3.702 435,213 -0.00(-0.12%)
Sep 16, 2009 3.695 3.738 3.663 3.706 407,937 +0.02(+0.68%)
Sep 15, 2009 3.661 3.684 3.634 3.681 309,301 +0.02(+0.56%)
Sep 14, 2009 3.627 3.706 3.611 3.661 445,840 -0.05(-1.28%)
Sep 11, 2009 3.813 3.813 3.563 3.709 1,041,781 -0.13(-3.31%)
Sep 10, 2009 3.813 3.840 3.779 3.835 339,841 -0.00(-0.06%)
Sep 09, 2009 3.736 3.838 3.706 3.838 526,186 +0.10(+2.73%)
Sep 08, 2009 3.695 3.740 3.650 3.736 714,168 +0.10(+2.68%)
Sep 04, 2009 3.582 3.684 3.577 3.638 496,846 +0.06(+1.67%)
Sep 03, 2009 3.514 3.579 3.505 3.578 293,128 +0.09(+2.64%)
Sep 02, 2009 3.464 3.622 3.405 3.486 366,032 +0.07(+2.12%)
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.