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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.630 +0.040 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 27, 2009 1.757 1.775 1.632 1.711 0 -0.13(-6.90%)
Feb 26, 2009 1.904 1.979 1.757 1.838 599,659 -0.04(-2.29%)
Feb 25, 2009 1.947 1.947 1.823 1.881 262,755 -0.03(-1.66%)
Feb 24, 2009 1.838 1.922 1.768 1.913 250,302 +0.10(+5.63%)
Feb 23, 2009 1.827 1.895 1.730 1.811 482,191 -0.01(-0.50%)
Feb 20, 2009 2.013 2.013 1.689 1.820 792,758 -0.23(-11.17%)
Feb 19, 2009 2.201 2.210 2.042 2.049 430,202 -0.13(-6.03%)
Feb 18, 2009 2.378 2.378 2.153 2.181 341,734 -0.21(-8.73%)
Feb 17, 2009 2.326 2.416 2.244 2.389 381,252 -0.10(-3.92%)
Feb 13, 2009 2.562 2.562 2.450 2.487 315,733 -0.11(-4.19%)
Feb 12, 2009 2.494 2.602 2.482 2.596 146,165 +0.06(+2.51%)
Feb 11, 2009 2.525 2.550 2.493 2.532 152,204 +0.06(+2.48%)
Feb 10, 2009 2.500 2.543 2.450 2.471 259,584 -0.06(-2.42%)
Feb 09, 2009 2.487 2.532 2.462 2.532 487,957 +0.09(+3.81%)
Feb 06, 2009 2.391 2.489 2.378 2.439 264,295 +0.05(+2.18%)
Feb 05, 2009 2.439 2.444 2.362 2.387 272,717 -0.03(-1.40%)
Feb 04, 2009 2.410 2.453 2.391 2.421 413,950 +0.04(+1.71%)
Feb 03, 2009 2.271 2.398 2.271 2.380 393,247 +0.11(+5.00%)
Feb 02, 2009 2.308 2.346 2.210 2.267 247,783 -0.06(-2.44%)
Jan 30, 2009 2.348 2.425 2.323 2.323 0 -0.02(-1.06%)
Jan 29, 2009 2.403 2.403 2.296 2.348 150,259 -0.04(-1.80%)
Jan 28, 2009 2.482 2.482 2.323 2.391 225,236 +0.12(+5.50%)
Jan 27, 2009 2.267 2.287 2.237 2.267 165,328 -0.00(-0.16%)
Jan 26, 2009 2.382 2.487 2.246 2.271 596,421 -0.14(-5.95%)
Jan 23, 2009 2.301 2.414 2.301 2.414 280,273 +0.02(+0.95%)
Jan 22, 2009 2.482 2.482 2.385 2.391 200,046 -0.05(-1.86%)
Jan 21, 2009 2.462 2.475 2.346 2.437 324,318 -0.10(-4.10%)
Jan 20, 2009 2.380 2.602 2.181 2.541 721,032 +0.34(+15.23%)
Jan 16, 2009 2.285 2.287 2.167 2.205 155,967 -0.02(-0.73%)
Jan 15, 2009 2.228 2.245 2.153 2.221 162,143 -0.06(-2.78%)
Jan 14, 2009 2.299 2.308 2.244 2.285 133,005 +0.02(+0.70%)
Jan 13, 2009 2.269 2.312 2.242 2.269 202,080 -0.09(-3.75%)
Jan 12, 2009 2.403 2.403 2.308 2.357 217,657 -0.02(-0.67%)
Jan 09, 2009 2.287 2.435 2.278 2.373 275,522 -0.04(-1.60%)
Jan 08, 2009 2.527 2.527 2.380 2.412 301,135 -0.14(-5.34%)
Jan 07, 2009 2.539 2.548 2.469 2.548 347,081 +0.01(+0.36%)
Jan 06, 2009 2.489 2.593 2.459 2.539 422,984 +0.15(+6.16%)
Jan 05, 2009 2.278 2.391 2.249 2.391 247,509 +0.11(+4.87%)
Jan 02, 2009 2.244 2.352 2.221 2.280 0 +0.11(+5.01%)
Jan 01, 2009 2.169 2.255 2.142 2.172 0 +0.00(+0.00%)
Dec 31, 2008 2.169 2.255 2.142 2.172 382,836 -0.00(-0.21%)
Dec 30, 2008 2.380 2.380 2.135 2.176 437,639 -0.15(-6.34%)
Dec 29, 2008 2.471 2.471 2.305 2.323 357,959 -0.49(-17.27%)
Dec 26, 2008 2.879 2.881 2.779 2.809 504,125 -0.02(-0.88%)
Dec 24, 2008 2.811 2.886 2.793 2.834 396,648 -0.02(-0.79%)
Dec 23, 2008 2.800 2.902 2.766 2.856 912,013 +0.10(+3.53%)
Dec 22, 2008 2.605 2.788 2.596 2.759 716,100 +0.22(+8.56%)
Dec 19, 2008 2.471 2.618 2.471 2.541 842,617 +0.12(+4.96%)
Dec 18, 2008 2.478 2.525 2.405 2.421 255,821 +0.05(+2.20%)
Dec 17, 2008 2.462 2.484 2.269 2.369 413,663 -0.07(-2.79%)
Dec 16, 2008 2.380 2.459 2.371 2.437 503,679 +0.06(+2.38%)
Dec 15, 2008 2.416 2.596 2.369 2.380 774,005 +0.02(+0.66%)
Dec 12, 2008 2.267 2.414 2.167 2.365 497,022 +0.20(+9.11%)
Dec 11, 2008 2.289 2.301 2.108 2.167 497,331 -0.03(-1.44%)
Dec 10, 2008 2.085 2.342 2.085 2.199 1,253,986 +0.06(+2.65%)
Dec 09, 2008 2.090 2.153 2.047 2.142 506,198 -0.05(-2.07%)
Dec 08, 2008 2.212 2.262 2.131 2.187 565,118 +0.08(+3.76%)
Dec 05, 2008 2.072 2.144 2.063 2.108 309,482 +0.04(+2.09%)
Dec 04, 2008 2.110 2.178 2.051 2.065 753,836 -0.05(-2.15%)
Dec 03, 2008 2.097 2.163 2.042 2.110 633,729 -0.05(-2.31%)
Dec 02, 2008 2.085 2.242 2.066 2.160 293,574 +0.13(+6.48%)
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.