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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.680 +0.050 (+0.66%)
Streaming Delayed Price Updated: 1:11 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 (%)
Dec 30, 2005 5.146 5.146 5.084 5.141 303,950 -0.00(-0.09%)
Dec 29, 2005 5.168 5.202 5.084 5.146 363,505 -0.02(-0.31%)
Dec 28, 2005 5.211 5.232 5.125 5.162 209,544 -0.10(-1.85%)
Dec 27, 2005 5.214 5.270 5.214 5.259 333,065 +0.07(+1.40%)
Dec 23, 2005 5.134 5.186 5.123 5.186 227,631 +0.09(+1.69%)
Dec 22, 2005 5.032 5.141 5.030 5.100 332,183 +0.09(+1.81%)
Dec 21, 2005 5.123 5.159 5.010 5.010 490,996 -0.09(-1.78%)
Dec 20, 2005 5.116 5.128 4.998 5.100 359,093 +0.01(+0.18%)
Dec 19, 2005 5.248 5.270 5.089 5.091 297,774 -0.13(-2.43%)
Dec 16, 2005 5.202 5.284 5.157 5.218 278,804 +0.05(+0.96%)
Dec 15, 2005 5.202 5.225 5.116 5.168 216,603 +0.00(+0.00%)
Dec 14, 2005 5.191 5.214 5.118 5.168 262,923 -0.09(-1.68%)
Dec 13, 2005 5.304 5.361 5.225 5.257 212,191 -0.05(-1.02%)
Dec 12, 2005 5.361 5.366 5.282 5.311 162,342 -0.03(-0.64%)
Dec 09, 2005 5.325 5.345 5.293 5.345 88,229 +0.03(+0.55%)
Dec 08, 2005 5.316 5.338 5.157 5.316 262,041 -0.01(-0.21%)
Dec 07, 2005 5.336 5.336 5.295 5.327 156,166 -0.01(-0.17%)
Dec 06, 2005 5.338 5.361 5.277 5.336 129,697 -0.01(-0.25%)
Dec 05, 2005 5.304 5.350 5.293 5.350 112,933 +0.00(+0.00%)
Dec 02, 2005 5.236 5.393 5.223 5.350 249,248 +0.10(+1.94%)
Dec 01, 2005 5.277 5.277 5.189 5.248 114,698 -0.02(-0.43%)
Nov 30, 2005 5.279 5.282 5.225 5.270 131,020 -0.01(-0.21%)
Nov 29, 2005 5.338 5.361 5.225 5.282 293,362 -0.05(-0.85%)
Nov 28, 2005 5.338 5.350 5.248 5.327 113,374 +0.00(+0.00%)
Nov 25, 2005 5.304 5.327 5.304 5.327 28,674 +0.03(+0.64%)
Nov 23, 2005 5.214 5.302 5.214 5.293 165,430 +0.03(+0.65%)
Nov 22, 2005 5.089 5.259 5.089 5.259 243,954 +0.14(+2.70%)
Nov 21, 2005 5.236 5.236 5.078 5.121 290,715 -0.08(-1.57%)
Nov 18, 2005 5.164 5.202 5.123 5.202 150,431 -0.01(-0.13%)
Nov 17, 2005 5.214 5.225 5.044 5.209 238,219 +0.02(+0.31%)
Nov 16, 2005 5.284 5.304 5.157 5.193 171,165 -0.13(-2.51%)
Nov 15, 2005 5.429 5.429 5.304 5.327 61,319 -0.06(-1.05%)
Nov 14, 2005 5.429 5.429 5.329 5.384 114,698 -0.02(-0.34%)
Nov 11, 2005 5.409 5.474 5.379 5.402 69,260 +0.02(+0.29%)
Nov 10, 2005 5.490 5.517 5.370 5.386 133,667 -0.11(-1.94%)
Nov 09, 2005 5.542 5.551 5.440 5.492 124,844 +0.01(+0.12%)
Nov 08, 2005 5.468 5.486 5.452 5.486 66,613 +0.03(+0.62%)
Nov 07, 2005 5.474 5.474 5.440 5.452 65,730 -0.01(-0.21%)
Nov 04, 2005 5.440 5.486 5.429 5.463 56,025 +0.01(+0.21%)
Nov 03, 2005 5.395 5.452 5.384 5.452 48,967 +0.08(+1.48%)
Nov 02, 2005 5.248 5.395 5.236 5.372 217,926 +0.10(+1.94%)
Nov 01, 2005 5.338 5.338 5.218 5.270 98,375 -0.08(-1.48%)
Oct 31, 2005 5.332 5.350 5.214 5.350 105,434 +0.05(+0.85%)
Oct 28, 2005 5.293 5.316 5.282 5.304 33,968 +0.05(+0.86%)
Oct 27, 2005 5.395 5.395 5.180 5.259 138,520 -0.10(-1.90%)
Oct 26, 2005 5.418 5.429 5.316 5.361 97,052 -0.01(-0.21%)
Oct 25, 2005 5.497 5.497 5.248 5.372 153,077 -0.10(-1.86%)
Oct 24, 2005 5.486 5.520 5.420 5.474 101,904 -0.02(-0.41%)
Oct 21, 2005 5.508 5.531 5.474 5.497 42,350 +0.01(+0.17%)
Oct 20, 2005 5.508 5.527 5.474 5.488 90,876 +0.01(+0.25%)
Oct 19, 2005 5.499 5.529 5.474 5.474 92,199 -0.05(-0.82%)
Oct 18, 2005 5.542 5.551 5.520 5.520 91,758 -0.03(-0.57%)
Oct 17, 2005 5.488 5.551 5.488 5.551 87,347 +0.07(+1.20%)
Oct 14, 2005 5.497 5.520 5.486 5.486 61,319 -0.00(-0.04%)
Oct 13, 2005 5.486 5.508 5.465 5.488 64,407 -0.02(-0.37%)
Oct 12, 2005 5.554 5.554 5.474 5.508 93,082 -0.05(-0.90%)
Oct 11, 2005 5.542 5.594 5.527 5.558 119,550 +0.01(+0.12%)
Oct 10, 2005 5.558 5.610 5.531 5.551 81,612 -0.01(-0.12%)
Oct 07, 2005 5.508 5.565 5.497 5.558 65,730 +0.04(+0.78%)
Oct 06, 2005 5.540 5.551 5.508 5.515 53,378 -0.02(-0.41%)
Oct 05, 2005 5.554 5.554 5.486 5.538 71,024 -0.00(-0.04%)
Oct 04, 2005 5.486 5.622 5.477 5.540 398,355 +0.06(+1.03%)
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.