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

PIMCO Global StockPlus & Income Fund (NY: PGP )

7.700 +0.040 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
Jul 01, 2010 4.432 4.432 4.227 4.391 622,672 -0.07(-1.67%)
Jun 30, 2010 4.559 4.562 4.417 4.465 199,893 -0.08(-1.80%)
Jun 29, 2010 4.651 4.651 4.476 4.547 348,725 -0.06(-1.31%)
Jun 25, 2010 4.607 4.624 4.566 4.607 220,924 +0.02(+0.47%)
Jun 24, 2010 4.619 4.619 4.533 4.586 241,398 -0.03(-0.73%)
Jun 23, 2010 4.545 4.728 4.523 4.619 234,856 +0.07(+1.59%)
Jun 22, 2010 4.453 4.571 4.386 4.547 158,562 +0.03(+0.60%)
Jun 21, 2010 4.535 4.559 4.518 4.520 64,478 +0.02(+0.47%)
Jun 18, 2010 4.499 4.528 4.434 4.499 206,165 +0.03(+0.77%)
Jun 17, 2010 4.381 4.468 4.381 4.465 135,959 +0.05(+1.22%)
Jun 16, 2010 4.388 4.451 4.386 4.411 189,186 -0.01(-0.24%)
Jun 15, 2010 4.446 4.456 4.403 4.422 152,597 +0.00(+0.05%)
Jun 14, 2010 4.343 4.444 4.343 4.420 381,901 +0.09(+2.00%)
Jun 11, 2010 4.367 4.367 4.186 4.333 290,909 +0.12(+2.91%)
Jun 10, 2010 4.165 4.210 4.165 4.210 155,561 +0.05(+1.10%)
Jun 09, 2010 4.174 4.186 4.145 4.165 142,360 +0.02(+0.54%)
Jun 08, 2010 4.154 4.161 4.095 4.142 174,847 +0.03(+0.75%)
Jun 07, 2010 4.128 4.226 4.111 4.111 197,859 -0.02(-0.37%)
Jun 04, 2010 4.127 4.142 4.059 4.127 222,735 -0.01(-0.32%)
Jun 03, 2010 4.095 4.149 4.071 4.140 174,671 +0.05(+1.10%)
Jun 02, 2010 4.035 4.118 4.035 4.095 190,335 +0.06(+1.47%)
Jun 01, 2010 4.004 4.071 3.987 4.035 179,930 -0.00(-0.06%)
May 28, 2010 4.037 4.064 3.999 4.037 240,201 +0.06(+1.56%)
May 27, 2010 3.871 3.997 3.871 3.976 228,150 +0.13(+3.34%)
May 26, 2010 3.868 4.049 3.845 3.847 840 +0.05(+1.32%)
May 25, 2010 3.818 3.818 3.697 3.797 447,306 -0.08(-2.15%)
May 24, 2010 3.895 3.897 3.785 3.880 211,229 -0.01(-0.37%)
May 21, 2010 3.704 3.992 3.571 3.895 843,213 +0.09(+2.40%)
May 20, 2010 3.809 3.897 3.718 3.803 709,158 -0.28(-6.84%)
May 19, 2010 4.109 4.121 3.928 4.083 708,864 -0.08(-2.00%)
May 18, 2010 4.259 4.302 4.128 4.166 165,173 -0.07(-1.63%)
May 17, 2010 4.361 4.376 4.209 4.235 267,606 -0.12(-2.84%)
May 14, 2010 4.359 4.480 4.285 4.359 338,753 -0.10(-2.19%)
May 13, 2010 4.516 4.568 4.456 4.456 352,884 -0.03(-0.73%)
May 12, 2010 4.502 4.559 4.476 4.489 248,132 -0.02(-0.49%)
May 11, 2010 4.518 4.542 4.497 4.511 285,060 +0.06(+1.25%)
May 10, 2010 4.440 4.500 4.399 4.456 418,055 +0.19(+4.43%)
May 07, 2010 4.446 4.503 4.126 4.267 594,255 -0.13(-3.06%)
May 06, 2010 4.545 4.570 3.883 4.401 1,400,258 -0.17(-3.65%)
May 05, 2010 4.569 4.609 4.548 4.568 218,978 -0.06(-1.23%)
May 04, 2010 4.632 4.632 4.574 4.625 209,341 -0.00(-0.10%)
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.