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 (%)
Sep 30, 2010 5.486 5.498 5.426 5.463 174,529 +0.00(+0.01%)
Sep 29, 2010 5.429 5.498 5.411 5.463 275,870 +0.04(+0.72%)
Sep 28, 2010 5.402 5.424 5.394 5.424 146,124 +0.02(+0.46%)
Sep 27, 2010 5.421 5.421 5.348 5.399 132,894 -0.01(-0.14%)
Sep 24, 2010 5.416 5.416 5.377 5.407 147,690 +0.02(+0.32%)
Sep 23, 2010 5.404 5.429 5.387 5.389 156,512 -0.02(-0.46%)
Sep 22, 2010 5.374 5.429 5.374 5.414 181,235 +0.05(+0.97%)
Sep 21, 2010 5.362 5.399 5.283 5.362 2,023 +0.10(+1.97%)
Sep 20, 2010 5.253 5.276 5.234 5.258 167,783 +0.04(+0.76%)
Sep 17, 2010 5.219 5.263 5.214 5.219 121,352 -0.01(-0.14%)
Sep 15, 2010 5.201 5.234 5.201 5.226 104,759 +0.01(+0.24%)
Sep 14, 2010 5.241 5.246 5.199 5.214 160,927 +0.00(+0.05%)
Sep 13, 2010 5.238 5.273 5.174 5.211 204,712 -0.01(-0.13%)
Sep 10, 2010 5.184 5.238 5.177 5.218 151,223 +0.04(+0.71%)
Sep 09, 2010 5.276 5.283 5.145 5.182 271,240 -0.05(-1.02%)
Sep 08, 2010 5.257 5.284 5.157 5.235 417,078 +0.05(+0.90%)
Sep 07, 2010 5.171 5.194 4.949 5.189 317,318 +0.10(+1.93%)
Sep 03, 2010 5.064 5.145 4.875 5.091 389,247 +0.21(+4.26%)
Sep 02, 2010 4.794 4.895 4.767 4.882 334,295 +0.13(+2.73%)
Sep 01, 2010 4.659 4.809 4.659 4.753 298,243 +0.10(+2.05%)
Aug 31, 2010 4.657 4.679 4.633 4.657 338,797 -0.04(-0.94%)
Aug 30, 2010 4.784 4.792 4.684 4.701 302,084 -0.10(-2.14%)
Aug 27, 2010 4.804 4.826 4.740 4.804 265,191 +0.00(+0.05%)
Aug 26, 2010 4.963 5.000 4.799 4.802 404,342 -0.16(-3.21%)
Aug 25, 2010 5.105 5.105 4.929 4.961 612 -0.16(-3.16%)
Aug 24, 2010 5.108 5.149 5.096 5.122 295,059 -0.00(-0.05%)
Aug 23, 2010 5.098 5.132 5.091 5.125 145,735 +0.01(+0.29%)
Aug 20, 2010 5.032 5.110 5.024 5.110 264,080 +0.08(+1.56%)
Aug 19, 2010 5.039 5.056 5.022 5.032 95,837 -0.04(-0.77%)
Aug 18, 2010 5.000 5.093 4.990 5.071 186,755 +0.01(+0.16%)
Aug 17, 2010 5.059 5.091 5.059 5.063 187,878 -0.02(-0.36%)
Aug 16, 2010 4.995 5.083 4.973 5.081 331,564 +0.11(+2.17%)
Aug 13, 2010 4.973 5.019 4.904 4.973 451,958 +0.00(+0.10%)
Aug 12, 2010 5.181 5.181 4.860 4.968 717,790 -0.23(-4.38%)
Aug 11, 2010 5.245 5.255 5.042 5.196 663,426 -0.12(-2.35%)
Aug 10, 2010 5.309 5.341 5.272 5.321 451,317 -0.04(-0.81%)
Aug 09, 2010 5.272 5.520 5.272 5.364 739,936 +0.08(+1.53%)
Aug 06, 2010 5.284 5.330 5.061 5.284 520,519 +0.15(+2.92%)
Aug 05, 2010 5.085 5.223 5.010 5.133 407,443 +0.05(+1.00%)
Aug 04, 2010 5.058 5.102 4.980 5.082 347,360 +0.01(+0.29%)
Aug 03, 2010 4.866 5.855 4.861 5.068 892,415 +0.16(+3.27%)
Aug 02, 2010 4.856 4.907 4.842 4.907 385,866 +0.09(+1.76%)
Jul 30, 2010 4.822 4.822 4.768 4.822 167,993 +0.04(+0.81%)
Jul 29, 2010 4.728 4.786 4.728 4.784 222,108 +0.03(+0.72%)
Jul 28, 2010 4.808 4.808 4.686 4.750 177,444 +0.02(+0.51%)
Jul 27, 2010 4.689 4.737 4.618 4.725 314,644 +0.04(+0.78%)
Jul 26, 2010 4.725 4.784 4.652 4.689 450,865 -0.03(-0.57%)
Jul 23, 2010 4.601 4.737 4.592 4.716 376,951 +0.12(+2.54%)
Jul 22, 2010 4.589 4.631 4.555 4.599 218,836 +0.03(+0.69%)
Jul 21, 2010 4.596 4.604 4.524 4.567 115,685 -0.01(-0.21%)
Jul 20, 2010 4.555 4.579 4.536 4.577 67,003 +0.02(+0.48%)
Jul 19, 2010 4.528 4.581 4.519 4.555 117,183 +0.04(+0.81%)
Jul 16, 2010 4.519 4.652 4.504 4.519 181,173 -0.05(-1.06%)
Jul 15, 2010 4.594 4.614 4.528 4.567 149,034 -0.02(-0.37%)
Jul 14, 2010 4.579 4.606 4.567 4.584 90,280 -0.02(-0.48%)
Jul 13, 2010 4.553 4.655 4.553 4.606 271,630 +0.05(+1.17%)
Jul 12, 2010 4.477 4.563 4.477 4.553 136,109 +0.02(+0.48%)
Jul 09, 2010 4.531 4.536 4.480 4.531 186,578 -0.01(-0.16%)
Jul 08, 2010 4.558 4.596 4.494 4.538 310,837 -0.02(-0.46%)
Jul 07, 2010 4.511 4.617 4.461 4.559 395,551 +0.06(+1.23%)
Jul 06, 2010 4.477 4.552 4.461 4.504 324,368 +0.11(+2.46%)
Jul 02, 2010 4.396 4.450 4.331 4.396 214,353 +0.00(+0.11%)
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.