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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.657 +0.027 (+0.35%)
Streaming Delayed Price Updated: 11:11 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 (%)
Jan 31, 2019 7.984 8.129 7.949 8.060 57,956 +0.10(+1.21%)
Jan 30, 2019 7.925 8.036 7.925 7.963 145,586 +0.07(+0.93%)
Jan 29, 2019 7.949 7.995 7.890 7.890 83,535 -0.06(-0.74%)
Jan 28, 2019 8.036 8.063 7.934 7.949 56,421 -0.12(-1.52%)
Jan 25, 2019 8.036 8.142 8.036 8.071 85,549 +0.02(+0.22%)
Jan 24, 2019 8.036 8.054 7.949 8.054 38,196 +0.03(+0.36%)
Jan 23, 2019 8.036 8.089 7.896 8.025 71,257 +0.04(+0.51%)
Jan 22, 2019 7.943 8.041 7.909 7.984 102,897 +0.02(+0.22%)
Jan 18, 2019 7.954 7.978 7.890 7.966 65,188 +0.02(+0.22%)
Jan 17, 2019 7.867 7.949 7.836 7.949 58,478 +0.08(+0.97%)
Jan 16, 2019 7.878 7.878 7.764 7.873 40,933 +0.05(+0.67%)
Jan 15, 2019 7.697 7.867 7.697 7.820 61,987 +0.11(+1.36%)
Jan 14, 2019 7.697 7.890 7.674 7.715 109,451 -0.05(-0.60%)
Jan 11, 2019 7.651 7.773 7.651 7.762 59,200 +0.03(+0.39%)
Jan 10, 2019 7.662 7.746 7.602 7.731 76,735 +0.07(+0.91%)
Jan 09, 2019 7.650 7.737 7.621 7.662 118,095 +0.07(+0.92%)
Jan 08, 2019 7.459 7.644 7.349 7.592 129,353 +0.16(+2.18%)
Jan 07, 2019 7.332 7.598 7.297 7.430 186,414 +0.10(+1.42%)
Jan 04, 2019 6.978 7.343 6.978 7.326 116,902 +0.32(+4.55%)
Jan 03, 2019 6.741 7.135 6.567 7.007 121,467 +0.20(+2.98%)
Jan 02, 2019 6.683 6.805 6.376 6.805 87,705 +0.04(+0.60%)
Dec 31, 2018 6.671 6.805 6.671 6.764 102,742 +0.13(+1.92%)
Dec 28, 2018 6.324 6.637 6.243 6.637 213,255 +0.38(+6.01%)
Dec 27, 2018 5.919 6.260 5.919 6.260 89,006 +0.17(+2.76%)
Dec 26, 2018 5.809 6.139 5.768 6.092 191,527 +0.27(+4.57%)
Dec 24, 2018 5.762 5.895 5.629 5.826 163,006 +0.03(+0.60%)
Dec 21, 2018 5.965 6.226 5.774 5.791 201,340 -0.20(-3.29%)
Dec 20, 2018 6.799 7.005 5.838 5.988 407,729 -0.90(-13.06%)
Dec 19, 2018 7.100 7.193 6.880 6.887 103,473 -0.15(-2.12%)
Dec 18, 2018 7.141 7.297 7.036 7.036 93,160 -0.10(-1.46%)
Dec 17, 2018 7.361 7.381 7.141 7.141 114,572 -0.30(-3.97%)
Dec 14, 2018 7.517 7.517 7.384 7.436 50,421 -0.03(-0.47%)
Dec 13, 2018 7.436 7.511 7.384 7.471 42,466 +0.09(+1.18%)
Dec 12, 2018 7.442 7.442 7.384 7.384 25,625 +0.00(+0.02%)
Dec 11, 2018 7.354 7.560 7.352 7.383 51,535 +0.10(+1.34%)
Dec 10, 2018 7.400 7.446 7.228 7.285 51,400 -0.09(-1.24%)
Dec 07, 2018 7.360 7.710 7.319 7.377 24,057 +0.08(+1.10%)
Dec 06, 2018 7.509 7.612 7.228 7.297 162,889 -0.42(-5.43%)
Dec 04, 2018 7.669 7.767 7.629 7.715 76,530 +0.10(+1.36%)
Dec 03, 2018 7.732 7.732 7.526 7.612 136,867 +0.16(+2.16%)
Nov 30, 2018 7.440 7.474 7.411 7.451 38,526 +0.02(+0.23%)
Nov 29, 2018 7.503 7.523 7.428 7.434 30,002 -0.06(-0.84%)
Nov 28, 2018 7.365 7.514 7.295 7.497 48,283 +0.17(+2.27%)
Nov 27, 2018 7.205 7.342 7.198 7.331 75,435 +0.10(+1.35%)
Nov 26, 2018 7.193 7.322 7.193 7.233 43,024 +0.07(+1.04%)
Nov 23, 2018 7.147 7.239 7.147 7.159 36,260 -0.03(-0.46%)
Nov 21, 2018 7.192 7.192 7.192 0 +0.01(+0.14%)
Nov 20, 2018 7.159 7.222 7.090 7.182 85,403 -0.07(-1.03%)
Nov 19, 2018 7.331 7.331 7.167 7.256 67,364 +0.01(+0.08%)
Nov 16, 2018 7.228 7.285 7.142 7.251 38,178 +0.02(+0.32%)
Nov 15, 2018 7.188 7.228 7.079 7.228 106,325 +0.04(+0.56%)
Nov 14, 2018 7.285 7.365 7.170 7.188 81,884 -0.07(-0.95%)
Nov 13, 2018 7.515 7.520 7.232 7.256 128,745 -0.19(-2.52%)
Nov 12, 2018 7.629 7.684 7.400 7.444 69,417 -0.18(-2.36%)
Nov 09, 2018 7.784 7.870 7.555 7.624 84,724 -0.25(-3.19%)
Nov 08, 2018 7.812 7.875 7.704 7.875 66,518 +0.18(+2.29%)
Nov 07, 2018 7.630 7.755 7.619 7.699 47,249 +0.06(+0.82%)
Nov 06, 2018 7.664 7.664 7.622 7.636 41,874 +0.01(+0.07%)
Nov 05, 2018 7.699 7.699 7.625 7.630 62,526 -0.01(-0.07%)
Nov 02, 2018 7.590 7.659 7.545 7.636 117,135 +0.10(+1.36%)
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.