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: 10:37 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, 2021 8.172 8.172 8.001 8.043 59,613 -0.11(-1.30%)
Nov 29, 2021 8.141 8.298 8.103 8.149 50,598 +0.04(+0.47%)
Nov 26, 2021 8.141 8.258 8.050 8.111 45,099 -0.13(-1.56%)
Nov 24, 2021 8.285 8.285 8.156 8.240 92,219 -0.06(-0.73%)
Nov 23, 2021 8.406 8.406 8.300 8.300 42,807 -0.11(-1.35%)
Nov 22, 2021 8.376 8.459 8.376 8.414 42,968 +0.02(+0.18%)
Nov 19, 2021 8.437 8.437 8.353 8.399 37,724 -0.04(-0.45%)
Nov 18, 2021 8.535 8.471 8.406 8.437 41,070 -0.08(-0.98%)
Nov 17, 2021 8.634 8.634 8.482 8.520 40,085 -0.10(-1.14%)
Nov 16, 2021 8.550 8.642 8.550 8.618 44,686 +0.04(+0.44%)
Nov 15, 2021 8.550 8.581 8.485 8.581 53,723 +0.00(+0.00%)
Nov 12, 2021 8.596 8.596 8.531 8.581 41,622 +0.05(+0.53%)
Nov 11, 2021 8.543 8.596 8.497 8.535 18,380 +0.02(+0.18%)
Nov 10, 2021 8.543 8.520 56,117 -0.13(-1.50%)
Nov 09, 2021 8.687 8.702 8.622 8.649 53,633 +0.01(+0.09%)
Nov 08, 2021 8.574 8.695 8.552 8.642 47,939 +0.06(+0.70%)
Nov 05, 2021 8.552 8.604 8.544 8.582 50,542 +0.04(+0.44%)
Nov 04, 2021 8.514 8.552 8.514 8.544 23,562 +0.02(+0.18%)
Nov 03, 2021 8.521 8.552 8.499 8.529 16,824 +0.02(+0.27%)
Nov 02, 2021 8.514 8.537 8.484 8.506 17,933 -0.01(-0.09%)
Nov 01, 2021 8.537 8.521 8.454 8.514 25,768 -0.01(-0.09%)
Oct 29, 2021 8.454 8.529 8.405 8.521 12,324 +0.07(+0.80%)
Oct 28, 2021 8.431 8.454 8.348 8.454 33,386 +0.08(+0.90%)
Oct 27, 2021 8.333 8.419 8.311 8.378 30,189 +0.08(+0.91%)
Oct 26, 2021 8.228 8.303 33,076 +0.05(+0.55%)
Oct 25, 2021 8.326 8.326 8.243 8.258 16,423 -0.02(-0.27%)
Oct 22, 2021 8.378 8.378 8.243 8.281 46,879 -0.08(-0.90%)
Oct 21, 2021 8.326 8.356 8.326 8.356 76,414 +0.04(+0.45%)
Oct 20, 2021 8.363 8.371 8.311 8.318 23,037 -0.03(-0.36%)
Oct 19, 2021 8.386 8.386 8.341 8.348 23,887 -0.04(-0.45%)
Oct 18, 2021 8.326 8.424 8.326 8.386 46,486 +0.08(+1.00%)
Oct 15, 2021 8.153 8.303 8.151 8.303 106,510 +0.22(+2.70%)
Oct 14, 2021 8.070 8.160 8.070 8.085 82,259 -0.02(-0.28%)
Oct 13, 2021 8.100 8.130 8.040 8.107 67,080 -0.04(-0.46%)
Oct 12, 2021 8.220 8.275 8.092 8.145 34,076 -0.03(-0.37%)
Oct 11, 2021 8.213 8.295 8.160 8.175 125,368 +0.00(+0.00%)
Oct 08, 2021 8.198 8.318 8.047 8.175 70,017 -0.05(-0.56%)
Oct 07, 2021 8.176 8.244 8.119 8.221 62,450 +0.09(+1.10%)
Oct 06, 2021 8.146 8.156 8.109 8.131 35,171 -0.02(-0.28%)
Oct 05, 2021 8.139 8.161 8.109 8.154 20,332 +0.07(+0.83%)
Oct 04, 2021 8.191 8.206 8.079 8.086 29,793 -0.07(-0.92%)
Oct 01, 2021 8.161 8.199 8.086 8.161 37,427 +0.07(+0.83%)
Sep 30, 2021 8.124 8.154 8.064 8.094 84,734 -0.06(-0.73%)
Sep 29, 2021 8.146 8.184 8.054 8.154 16,641 +0.07(+0.93%)
Sep 28, 2021 8.348 8.475 8.034 8.079 106,019 -0.23(-2.79%)
Sep 27, 2021 8.505 8.505 8.311 8.311 25,205 -0.19(-2.29%)
Sep 24, 2021 8.505 8.520 8.483 8.505 105,942 +0.01(+0.09%)
Sep 23, 2021 8.401 8.520 8.401 8.498 29,181 +0.03(+0.35%)
Sep 22, 2021 8.475 8.543 8.453 8.468 47,354 -0.06(-0.70%)
Sep 21, 2021 8.453 8.528 8.380 8.528 47,147 +0.12(+1.42%)
Sep 20, 2021 8.490 8.498 8.318 8.408 70,732 -0.16(-1.92%)
Sep 17, 2021 8.580 8.633 8.543 8.573 52,778 -0.03(-0.35%)
Sep 16, 2021 8.603 8.633 8.535 8.603 30,828 -0.01(-0.17%)
Sep 15, 2021 8.550 8.648 8.438 8.618 64,364 +0.10(+1.14%)
Sep 14, 2021 8.468 8.558 8.460 8.520 94,552 +0.04(+0.53%)
Sep 13, 2021 8.318 8.483 8.318 8.475 101,659 +0.19(+2.35%)
Sep 10, 2021 8.259 8.303 8.251 8.281 36,969 +0.01(+0.08%)
Sep 09, 2021 8.289 8.289 8.267 8.274 31,542 -0.01(-0.18%)
Sep 08, 2021 8.319 8.319 8.274 8.289 27,454 -0.03(-0.36%)
Sep 07, 2021 8.393 8.401 8.289 8.319 23,192 -0.09(-1.06%)
Sep 03, 2021 8.408 8.436 8.293 8.408 49,177 +0.03(+0.35%)
Sep 02, 2021 8.363 8.412 8.363 8.378 24,922 +0.01(+0.18%)
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.