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: 12:08 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 (%)
May 16, 2024 7.580 7.650 7.580 7.630 76,014 +0.04(+0.53%)
May 15, 2024 7.550 7.600 7.500 7.590 47,433 +0.09(+1.20%)
May 14, 2024 7.550 7.550 7.490 7.500 18,454 -0.03(-0.40%)
May 13, 2024 7.540 7.540 7.480 7.530 25,561 +0.02(+0.27%)
May 10, 2024 7.510 7.540 7.500 7.510 33,624 +0.02(+0.25%)
May 09, 2024 7.491 7.521 7.479 7.491 55,189 +0.02(+0.27%)
May 08, 2024 7.481 7.501 7.451 7.471 38,166 +0.01(+0.13%)
May 07, 2024 7.531 7.550 7.451 7.461 49,856 -0.03(-0.40%)
May 06, 2024 7.451 7.521 7.451 7.491 47,661 +0.06(+0.80%)
May 03, 2024 7.422 7.441 7.420 7.432 48,914 +0.05(+0.67%)
May 02, 2024 7.422 7.422 7.382 7.382 14,724 +0.00(+0.05%)
May 01, 2024 7.372 7.402 7.303 7.378 24,514 +0.08(+1.03%)
Apr 30, 2024 7.352 7.422 7.273 7.303 42,259 -0.06(-0.87%)
Apr 29, 2024 7.372 7.422 7.362 7.367 60,167 +0.01(+0.20%)
Apr 26, 2024 7.362 7.380 7.293 7.352 40,646 +0.06(+0.82%)
Apr 25, 2024 7.283 7.303 7.214 7.293 65,272 +0.00(+0.00%)
Apr 24, 2024 7.323 7.342 7.253 7.293 77,775 +0.04(+0.55%)
Apr 23, 2024 7.233 7.323 7.233 7.253 70,507 +0.07(+0.97%)
Apr 22, 2024 7.223 7.223 7.174 7.184 48,904 +0.02(+0.34%)
Apr 19, 2024 7.144 7.204 7.144 7.159 64,292 +0.02(+0.21%)
Apr 18, 2024 7.223 7.223 7.025 7.144 101,012 +0.00(+0.00%)
Apr 17, 2024 7.194 7.214 7.124 7.144 52,254 +0.02(+0.28%)
Apr 16, 2024 7.114 7.184 7.015 7.124 30,536 +0.01(+0.14%)
Apr 15, 2024 7.283 7.332 7.114 7.114 60,532 -0.15(-2.05%)
Apr 12, 2024 7.342 7.352 7.253 7.263 25,304 -0.07(-0.95%)
Apr 11, 2024 7.382 7.382 7.214 7.332 87,585 -0.09(-1.20%)
Apr 10, 2024 7.432 7.481 7.392 7.422 62,877 -0.03(-0.41%)
Apr 09, 2024 7.423 7.492 7.423 7.452 41,046 +0.02(+0.27%)
Apr 08, 2024 7.393 7.443 7.393 7.433 29,197 +0.02(+0.26%)
Apr 05, 2024 7.452 7.462 7.403 7.413 39,041 -0.03(-0.40%)
Apr 04, 2024 7.521 7.521 7.374 7.443 50,650 -0.05(-0.66%)
Apr 03, 2024 7.482 7.521 7.433 7.492 54,297 +0.06(+0.79%)
Apr 02, 2024 7.462 7.477 7.413 7.433 57,232 -0.02(-0.26%)
Apr 01, 2024 7.472 7.521 7.452 7.452 60,643 -0.06(-0.78%)
Mar 28, 2024 7.462 7.511 7.472 7.511 57,586 +0.03(+0.39%)
Mar 27, 2024 7.492 7.492 7.462 7.482 43,488 +0.00(+0.00%)
Mar 26, 2024 7.521 7.521 7.472 7.482 51,314 -0.01(-0.13%)
Mar 25, 2024 7.501 7.521 7.492 7.492 35,007 +0.00(+0.00%)
Mar 22, 2024 7.482 7.560 7.482 7.492 32,726 +0.01(+0.13%)
Mar 21, 2024 7.472 7.551 7.472 7.482 25,999 +0.03(+0.40%)
Mar 20, 2024 7.423 7.462 7.423 7.452 19,384 +0.03(+0.40%)
Mar 19, 2024 7.413 7.449 7.406 7.423 23,408 +0.03(+0.40%)
Mar 18, 2024 7.413 7.423 7.377 7.393 49,318 -0.04(-0.53%)
Mar 15, 2024 7.433 7.467 7.423 7.433 19,982 +0.00(+0.00%)
Mar 14, 2024 7.492 7.492 7.423 7.433 17,464 -0.06(-0.79%)
Mar 13, 2024 7.462 7.511 7.457 7.492 26,612 +0.00(+0.00%)
Mar 12, 2024 7.482 7.501 7.462 7.492 20,864 -0.01(-0.13%)
Mar 11, 2024 7.482 7.536 7.443 7.501 53,384 +0.04(+0.53%)
Mar 08, 2024 7.492 7.531 7.462 7.462 86,952 -0.03(-0.41%)
Mar 07, 2024 7.522 7.541 7.493 7.493 31,435 -0.03(-0.39%)
Mar 06, 2024 7.541 7.551 7.493 7.522 55,275 -0.01(-0.13%)
Mar 05, 2024 7.483 7.551 7.483 7.532 26,308 +0.00(+0.00%)
Mar 04, 2024 7.512 7.541 7.434 7.532 52,968 +0.05(+0.69%)
Mar 01, 2024 7.366 7.483 7.366 7.480 35,768 +0.13(+1.81%)
Feb 29, 2024 7.347 7.361 7.345 7.347 17,396 -0.02(-0.25%)
Feb 28, 2024 7.405 7.405 7.347 7.365 18,940 -0.03(-0.41%)
Feb 27, 2024 7.395 7.423 7.395 7.395 15,485 +0.02(+0.27%)
Feb 26, 2024 7.376 7.541 7.356 7.376 108,274 +0.02(+0.26%)
Feb 23, 2024 7.308 7.361 7.308 7.356 18,438 +0.05(+0.67%)
Feb 22, 2024 7.279 7.317 7.269 7.308 20,533 +0.05(+0.67%)
Feb 21, 2024 7.327 7.327 7.249 7.259 23,086 -0.02(-0.27%)
Feb 20, 2024 7.288 7.348 7.269 7.279 26,498 +0.05(+0.67%)
Feb 16, 2024 7.288 7.327 7.230 7.230 20,988 -0.06(-0.80%)
Feb 15, 2024 7.113 7.395 7.113 7.288 119,276 +0.15(+2.04%)
Feb 14, 2024 7.142 7.142 7.084 7.142 43,266 +0.03(+0.41%)
Feb 13, 2024 7.074 7.152 7.074 7.113 31,017 -0.07(-0.95%)
Feb 12, 2024 7.142 7.235 7.113 7.181 115,389 +0.00(+0.00%)
Feb 09, 2024 7.171 7.191 7.142 7.181 67,601 +0.04(+0.53%)
Feb 08, 2024 7.259 7.307 7.124 7.143 56,852 -0.13(-1.72%)
Feb 07, 2024 7.278 7.294 7.269 7.269 21,904 -0.01(-0.13%)
Feb 06, 2024 7.249 7.298 7.240 7.278 12,241 +0.01(+0.13%)
Feb 05, 2024 7.317 7.326 7.269 7.269 45,762 -0.02(-0.28%)
Feb 02, 2024 7.365 7.365 7.278 7.289 30,851 -0.08(-1.03%)
Feb 01, 2024 7.317 7.404 7.278 7.365 68,488 +0.08(+1.06%)
Jan 31, 2024 7.317 7.317 7.278 7.288 38,098 -0.01(-0.13%)
Jan 30, 2024 7.298 7.307 7.288 7.298 20,499 +0.01(+0.13%)
Jan 29, 2024 7.317 7.317 7.269 7.288 27,659 +0.00(+0.00%)
Jan 26, 2024 7.240 7.307 7.230 7.288 6,943 +0.03(+0.40%)
Jan 25, 2024 7.211 7.314 7.211 7.259 46,514 +0.03(+0.40%)
Jan 24, 2024 7.124 7.326 7.085 7.230 55,910 +0.15(+2.18%)
Jan 23, 2024 7.163 7.163 7.066 7.076 53,434 -0.05(-0.68%)
Jan 22, 2024 7.201 7.201 7.057 7.124 41,729 +0.08(+1.16%)
Jan 19, 2024 7.066 7.066 6.960 7.042 22,798 -0.03(-0.48%)
Jan 18, 2024 6.960 7.143 6.902 7.076 38,314 +0.12(+1.66%)
Jan 17, 2024 6.931 7.037 6.912 6.960 28,392 -0.02(-0.28%)
Jan 16, 2024 7.105 7.134 6.960 6.979 66,769 -0.13(-1.90%)
Jan 12, 2024 7.153 7.155 7.069 7.114 44,554 -0.04(-0.54%)
Jan 11, 2024 7.153 7.191 7.066 7.153 40,918 -0.02(-0.28%)
Jan 10, 2024 7.116 7.230 7.116 7.173 44,701 +0.03(+0.40%)
Jan 09, 2024 7.173 7.233 7.127 7.145 43,572 -0.07(-0.93%)
Jan 08, 2024 7.259 7.283 7.164 7.211 43,789 +0.03(+0.40%)
Jan 05, 2024 7.097 7.211 7.087 7.183 43,576 +0.06(+0.80%)
Jan 04, 2024 7.106 7.154 7.097 7.125 22,671 -0.05(-0.67%)
Jan 03, 2024 7.097 7.183 7.059 7.173 38,048 +0.02(+0.27%)
Jan 02, 2024 7.154 7.202 7.020 7.154 112,746 -0.01(-0.13%)
Dec 29, 2023 7.039 7.183 7.039 7.164 30,144 +0.14(+2.04%)
Dec 28, 2023 7.049 7.116 7.020 7.020 48,945 -0.03(-0.47%)
Dec 27, 2023 7.001 7.106 6.992 7.054 47,647 +0.04(+0.61%)
Dec 26, 2023 6.973 7.020 6.973 7.011 29,425 +0.06(+0.82%)
Dec 22, 2023 6.963 7.016 6.953 6.953 35,305 -0.03(-0.41%)
Dec 21, 2023 6.944 6.982 6.925 6.982 41,707 +0.04(+0.55%)
Dec 20, 2023 6.887 6.973 6.887 6.944 57,546 +0.05(+0.69%)
Dec 19, 2023 6.925 7.001 6.887 6.896 31,633 -0.05(-0.69%)
Dec 18, 2023 6.992 7.106 6.944 6.944 54,900 -0.16(-2.29%)
Dec 15, 2023 7.059 7.116 7.049 7.106 30,808 +0.08(+1.09%)
Dec 14, 2023 6.772 7.116 6.715 7.030 145,095 +0.24(+3.52%)
Dec 13, 2023 6.686 6.810 6.638 6.791 41,370 +0.15(+2.30%)
Dec 12, 2023 6.619 6.676 6.610 6.638 17,592 -0.01(-0.14%)
Dec 11, 2023 6.705 6.753 6.591 6.648 70,571 -0.04(-0.57%)
Dec 08, 2023 6.667 6.758 6.638 6.686 37,762 -0.06(-0.86%)
Dec 07, 2023 6.716 6.823 6.709 6.744 26,353 +0.03(+0.42%)
Dec 06, 2023 6.792 6.848 6.716 6.716 45,088 -0.09(-1.25%)
Dec 05, 2023 6.716 6.834 6.716 6.801 54,234 +0.09(+1.41%)
Dec 04, 2023 6.574 6.744 6.574 6.706 46,432 +0.07(+1.00%)
Dec 01, 2023 6.621 6.659 6.527 6.640 78,423 +0.09(+1.30%)
Nov 30, 2023 6.565 6.612 6.527 6.555 20,939 -0.03(-0.43%)
Nov 29, 2023 6.612 6.612 6.546 6.583 17,169 +0.03(+0.43%)
Nov 28, 2023 6.489 6.602 6.489 6.555 47,367 +0.02(+0.29%)
Nov 27, 2023 6.536 6.573 6.470 6.536 33,194 +0.04(+0.58%)
Nov 24, 2023 6.413 6.536 6.413 6.498 12,267 -0.02(-0.29%)
Nov 22, 2023 6.432 6.536 6.432 6.517 37,012 +0.09(+1.47%)
Nov 21, 2023 6.451 6.536 6.423 6.423 39,492 -0.09(-1.45%)
Nov 20, 2023 6.432 6.517 6.432 6.517 45,115 +0.09(+1.32%)
Nov 17, 2023 6.356 6.432 6.319 6.432 44,692 +0.15(+2.41%)
Nov 16, 2023 6.300 6.374 6.243 6.281 35,295 +0.02(+0.30%)
Nov 15, 2023 6.252 6.296 6.185 6.262 25,061 +0.08(+1.22%)
Nov 14, 2023 6.205 6.281 6.129 6.186 31,899 +0.15(+2.51%)
Nov 13, 2023 5.997 6.129 5.990 6.035 53,296 -0.09(-1.39%)
Nov 10, 2023 6.129 6.177 6.092 6.120 34,011 +0.02(+0.29%)
Nov 09, 2023 6.214 6.243 6.065 6.102 38,523 -0.14(-2.25%)
Nov 08, 2023 6.289 6.317 6.233 6.242 71,075 -0.07(-1.19%)
Nov 07, 2023 6.289 6.317 6.242 6.317 38,044 +0.07(+1.20%)
Nov 06, 2023 6.299 6.345 6.224 6.242 53,482 -0.05(-0.74%)
Nov 03, 2023 6.186 6.364 6.186 6.289 83,430 +0.15(+2.44%)
Nov 02, 2023 6.121 6.168 6.083 6.139 81,088 +0.15(+2.50%)
Nov 01, 2023 5.971 6.065 5.896 5.990 45,325 +0.11(+1.91%)
Oct 31, 2023 5.840 5.896 5.831 5.877 31,330 +0.00(+0.00%)
Oct 30, 2023 5.859 5.960 5.746 5.877 80,520 +0.14(+2.45%)
Oct 27, 2023 5.587 5.793 5.578 5.737 24,052 +0.14(+2.51%)
Oct 26, 2023 5.615 5.812 5.578 5.597 88,057 +0.03(+0.50%)
Oct 25, 2023 5.578 5.653 5.569 5.569 21,773 -0.08(-1.49%)
Oct 24, 2023 5.587 5.681 5.587 5.653 26,169 +0.08(+1.51%)
Oct 23, 2023 5.456 5.662 5.456 5.569 57,199 +0.06(+1.02%)
Oct 20, 2023 5.550 5.634 5.456 5.512 66,642 -0.12(-2.16%)
Oct 19, 2023 5.634 5.678 5.503 5.634 58,335 -0.04(-0.66%)
Oct 18, 2023 5.709 5.709 5.569 5.672 98,670 -0.01(-0.16%)
Oct 17, 2023 5.793 5.843 5.678 5.681 66,676 -0.21(-3.50%)
Oct 16, 2023 5.896 5.980 5.750 5.887 81,536 -0.02(-0.32%)
Oct 13, 2023 6.093 6.149 5.905 5.905 32,825 -0.03(-0.47%)
Oct 12, 2023 6.065 6.168 5.934 5.934 47,409 -0.22(-3.50%)
Oct 11, 2023 6.130 6.187 5.990 6.149 71,997 +0.01(+0.14%)
Oct 10, 2023 6.057 6.177 6.057 6.140 19,887 +0.02(+0.30%)
Oct 09, 2023 5.964 6.127 5.964 6.122 19,266 +0.10(+1.69%)
Oct 06, 2023 5.937 6.136 5.937 6.020 29,258 -0.05(-0.76%)
Oct 05, 2023 6.066 6.159 6.066 6.066 30,918 -0.06(-0.91%)
Oct 04, 2023 6.094 6.159 6.039 6.122 25,869 +0.01(+0.15%)
Oct 03, 2023 6.205 6.252 6.113 6.113 37,377 -0.15(-2.37%)
Oct 02, 2023 6.113 6.316 6.094 6.261 115,616 +0.13(+2.11%)
Sep 29, 2023 6.168 6.316 6.066 6.131 43,464 -0.04(-0.60%)
Sep 28, 2023 6.094 6.335 6.076 6.168 34,633 +0.06(+1.06%)
Sep 27, 2023 6.344 6.363 6.103 6.103 56,719 -0.23(-3.65%)
Sep 26, 2023 6.335 6.372 6.320 6.335 15,685 +0.01(+0.15%)
Sep 25, 2023 6.326 6.420 6.326 6.326 21,235 -0.02(-0.29%)
Sep 22, 2023 6.409 6.455 6.316 6.344 20,629 -0.06(-1.01%)
Sep 21, 2023 6.465 6.483 6.377 6.409 16,221 -0.07(-1.14%)
Sep 20, 2023 6.520 6.520 6.372 6.483 64,165 +0.00(+0.00%)
Sep 19, 2023 6.511 6.520 6.471 6.483 24,261 +0.04(+0.57%)
Sep 18, 2023 6.372 6.484 6.372 6.446 28,405 +0.04(+0.58%)
Sep 15, 2023 6.372 6.457 6.372 6.409 58,038 +0.06(+1.02%)
Sep 14, 2023 6.381 6.390 6.316 6.344 63,546 -0.06(-0.87%)
Sep 13, 2023 6.390 6.446 6.372 6.400 39,562 -0.01(-0.14%)
Sep 12, 2023 6.390 6.455 6.390 6.409 23,157 +0.04(+0.58%)
Sep 11, 2023 6.474 6.492 6.372 6.372 39,995 -0.11(-1.71%)
Sep 08, 2023 6.465 6.539 6.465 6.483 35,053 -0.05(-0.72%)
Sep 07, 2023 6.567 6.567 6.484 6.530 17,943 -0.02(-0.28%)
Sep 06, 2023 6.549 6.631 6.466 6.549 21,832 +0.00(+0.00%)
Sep 05, 2023 6.585 6.668 6.512 6.549 26,057 -0.02(-0.28%)
Sep 01, 2023 6.595 6.595 6.494 6.567 33,515 +0.06(+0.85%)
Aug 31, 2023 6.576 6.576 6.460 6.512 18,759 +0.06(+0.85%)
Aug 30, 2023 6.475 6.558 6.457 6.457 30,652 -0.08(-1.26%)
Aug 29, 2023 6.484 6.567 6.484 6.539 33,526 +0.10(+1.57%)
Aug 28, 2023 6.374 6.461 6.374 6.439 27,340 +0.06(+0.86%)
Aug 25, 2023 6.439 6.439 6.347 6.384 11,177 -0.02(-0.29%)
Aug 24, 2023 6.411 6.484 6.384 6.402 14,442 -0.05(-0.71%)
Aug 23, 2023 6.420 6.466 6.365 6.448 19,447 +0.06(+1.01%)
Aug 22, 2023 6.338 6.411 6.338 6.384 12,106 +0.02(+0.29%)
Aug 21, 2023 6.420 6.420 6.301 6.365 37,033 -0.08(-1.28%)
Aug 18, 2023 6.420 6.448 6.395 6.448 35,308 +0.01(+0.14%)
Aug 17, 2023 6.420 6.457 6.420 6.439 34,934 +0.02(+0.28%)
Aug 16, 2023 6.549 6.686 6.420 6.420 77,000 -0.15(-2.30%)
Aug 15, 2023 6.604 6.663 6.558 6.572 19,682 -0.04(-0.62%)
Aug 14, 2023 6.677 6.695 6.601 6.613 33,986 -0.09(-1.37%)
Aug 11, 2023 6.668 6.750 6.659 6.705 25,886 +0.03(+0.41%)
Aug 10, 2023 6.741 6.805 6.677 6.677 19,015 -0.07(-1.10%)
Aug 09, 2023 6.751 6.806 6.742 6.751 39,354 -0.01(-0.13%)
Aug 08, 2023 6.697 6.802 6.716 6.760 51,245 +0.00(+0.00%)
Aug 07, 2023 6.806 6.806 6.733 6.760 55,362 -0.04(-0.53%)
Aug 04, 2023 6.679 6.797 6.660 6.797 44,827 +0.16(+2.47%)
Aug 03, 2023 6.633 6.679 6.589 6.633 52,264 -0.06(-0.95%)
Aug 02, 2023 6.697 6.724 6.660 6.697 72,082 -0.02(-0.27%)
Aug 01, 2023 6.688 6.779 6.688 6.715 69,304 -0.05(-0.67%)
Jul 31, 2023 6.706 6.779 6.706 6.760 49,561 +0.01(+0.13%)
Jul 28, 2023 6.742 6.798 6.697 6.751 31,281 +0.09(+1.36%)
Jul 27, 2023 6.742 6.806 6.660 6.660 49,695 -0.10(-1.48%)
Jul 26, 2023 6.688 6.770 6.670 6.760 42,327 +0.06(+0.95%)
Jul 25, 2023 6.733 6.751 6.670 6.697 52,139 -0.06(-0.94%)
Jul 24, 2023 6.997 7.006 6.706 6.760 91,076 -0.15(-2.11%)
Jul 21, 2023 6.942 6.969 6.879 6.906 17,947 -0.07(-1.04%)
Jul 20, 2023 6.888 6.979 6.834 6.979 50,254 +0.09(+1.32%)
Jul 19, 2023 6.942 6.982 6.860 6.888 22,922 -0.06(-0.91%)
Jul 18, 2023 6.879 6.988 6.879 6.951 39,099 +0.03(+0.39%)
Jul 17, 2023 6.851 6.988 6.845 6.924 35,119 +0.07(+1.06%)
Jul 14, 2023 6.788 6.888 6.788 6.851 60,183 +0.05(+0.67%)
Jul 13, 2023 6.670 6.860 6.670 6.806 85,059 +0.15(+2.32%)
Jul 12, 2023 6.588 6.706 6.588 6.651 90,793 -0.00(-0.01%)
Jul 11, 2023 6.661 6.688 6.643 6.652 19,178 -0.01(-0.14%)
Jul 10, 2023 6.634 6.661 6.608 6.661 36,565 +0.06(+0.98%)
Jul 07, 2023 6.463 6.661 6.440 6.596 53,223 +0.09(+1.36%)
Jul 06, 2023 6.535 6.544 6.445 6.508 40,971 -0.06(-0.96%)
Jul 05, 2023 6.562 6.616 6.472 6.571 52,294 -0.03(-0.41%)
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.