Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Global StockPlus & Income Fund (NY: PGP )

8.100 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 30, 2005 3.177 3.177 3.139 3.174 492,338 -0.00(-0.09%)
Dec 29, 2005 3.191 3.212 3.139 3.177 588,804 -0.01(-0.31%)
Dec 28, 2005 3.217 3.230 3.164 3.187 339,420 -0.06(-1.85%)
Dec 27, 2005 3.219 3.254 3.219 3.247 539,499 +0.04(+1.40%)
Dec 23, 2005 3.170 3.202 3.163 3.202 368,717 +0.05(+1.69%)
Dec 22, 2005 3.107 3.174 3.105 3.149 538,070 +0.06(+1.81%)
Dec 21, 2005 3.163 3.185 3.093 3.093 795,315 -0.06(-1.78%)
Dec 20, 2005 3.159 3.166 3.086 3.149 581,659 +0.01(+0.18%)
Dec 19, 2005 3.240 3.254 3.142 3.143 482,334 -0.08(-2.43%)
Dec 16, 2005 3.212 3.262 3.184 3.222 451,607 +0.03(+0.96%)
Dec 15, 2005 3.212 3.226 3.159 3.191 350,853 +0.00(+0.00%)
Dec 14, 2005 3.205 3.219 3.160 3.191 425,883 -0.05(-1.68%)
Dec 13, 2005 3.275 3.310 3.226 3.245 343,707 -0.03(-1.02%)
Dec 12, 2005 3.310 3.312 3.261 3.279 262,961 -0.02(-0.64%)
Dec 09, 2005 3.287 3.300 3.268 3.300 142,913 +0.02(+0.55%)
Dec 08, 2005 3.282 3.296 3.184 3.282 424,454 -0.01(-0.21%)
Dec 07, 2005 3.294 3.294 3.269 3.289 252,957 -0.01(-0.17%)
Dec 06, 2005 3.296 3.310 3.258 3.294 210,083 -0.01(-0.25%)
Dec 05, 2005 3.275 3.303 3.268 3.303 182,929 +0.00(+0.00%)
Dec 02, 2005 3.233 3.329 3.224 3.303 403,731 +0.06(+1.94%)
Dec 01, 2005 3.258 3.258 3.203 3.240 185,787 -0.01(-0.43%)
Nov 30, 2005 3.259 3.261 3.226 3.254 212,227 -0.01(-0.21%)
Nov 29, 2005 3.296 3.310 3.226 3.261 475,188 -0.03(-0.85%)
Nov 28, 2005 3.296 3.303 3.240 3.289 183,644 +0.00(+0.00%)
Nov 25, 2005 3.275 3.289 3.275 3.289 46,446 +0.02(+0.64%)
Nov 23, 2005 3.219 3.273 3.219 3.268 267,963 +0.02(+0.65%)
Nov 22, 2005 3.142 3.247 3.142 3.247 395,156 +0.09(+2.70%)
Nov 21, 2005 3.233 3.233 3.135 3.161 470,901 -0.05(-1.57%)
Nov 18, 2005 3.188 3.212 3.163 3.212 243,668 -0.00(-0.13%)
Nov 17, 2005 3.219 3.226 3.114 3.216 385,867 +0.01(+0.31%)
Nov 16, 2005 3.262 3.275 3.184 3.206 277,252 -0.08(-2.51%)
Nov 15, 2005 3.352 3.352 3.275 3.289 99,325 -0.03(-1.05%)
Nov 14, 2005 3.352 3.352 3.290 3.324 185,787 -0.01(-0.34%)
Nov 11, 2005 3.339 3.380 3.321 3.335 112,187 +0.01(+0.29%)
Nov 10, 2005 3.389 3.406 3.315 3.325 216,514 -0.07(-1.94%)
Nov 09, 2005 3.422 3.427 3.359 3.391 202,223 +0.00(+0.12%)
Nov 08, 2005 3.375 3.387 3.366 3.387 107,899 +0.02(+0.62%)
Nov 07, 2005 3.380 3.380 3.359 3.366 106,470 -0.01(-0.21%)
Nov 04, 2005 3.359 3.387 3.352 3.373 90,750 +0.01(+0.21%)
Nov 03, 2005 3.331 3.366 3.324 3.366 79,317 +0.05(+1.48%)
Nov 02, 2005 3.240 3.331 3.233 3.317 352,997 +0.06(+1.94%)
Nov 01, 2005 3.296 3.296 3.222 3.254 159,348 -0.05(-1.48%)
Oct 31, 2005 3.291 3.303 3.219 3.303 170,782 +0.03(+0.85%)
Oct 28, 2005 3.268 3.282 3.261 3.275 55,021 +0.03(+0.86%)
Oct 27, 2005 3.331 3.331 3.198 3.247 224,374 -0.06(-1.90%)
Oct 26, 2005 3.345 3.352 3.282 3.310 157,205 -0.01(-0.21%)
Oct 25, 2005 3.394 3.394 3.240 3.317 247,955 -0.06(-1.86%)
Oct 24, 2005 3.387 3.408 3.346 3.380 165,065 -0.01(-0.41%)
Oct 21, 2005 3.401 3.415 3.380 3.394 68,598 +0.01(+0.16%)
Oct 20, 2005 3.401 3.412 3.380 3.388 147,201 +0.01(+0.25%)
Oct 19, 2005 3.395 3.413 3.380 3.380 149,344 -0.03(-0.82%)
Oct 18, 2005 3.422 3.427 3.408 3.408 148,630 -0.02(-0.57%)
Oct 17, 2005 3.388 3.427 3.388 3.427 141,484 +0.04(+1.20%)
Oct 14, 2005 3.394 3.408 3.387 3.387 99,325 -0.00(-0.04%)
Oct 13, 2005 3.387 3.401 3.374 3.388 104,327 -0.01(-0.37%)
Oct 12, 2005 3.429 3.429 3.380 3.401 150,774 -0.03(-0.90%)
Oct 11, 2005 3.422 3.454 3.412 3.431 193,648 +0.00(+0.12%)
Oct 10, 2005 3.431 3.464 3.415 3.427 132,195 -0.00(-0.12%)
Oct 07, 2005 3.401 3.436 3.394 3.431 106,470 +0.03(+0.78%)
Oct 06, 2005 3.420 3.427 3.401 3.405 86,462 -0.01(-0.41%)
Oct 05, 2005 3.429 3.429 3.387 3.419 115,045 -0.00(-0.04%)
Oct 04, 2005 3.387 3.471 3.381 3.420 645,255 +0.03(+1.03%)
Oct 03, 2005 3.378 3.385 3.367 3.385 230,091 +0.01(+0.37%)
Sep 30, 2005 3.380 3.380 3.366 3.373 119,333 -0.01(-0.17%)
Sep 29, 2005 3.377 3.380 3.366 3.378 129,336 +0.00(+0.00%)
Sep 28, 2005 3.380 3.380 3.367 3.378 137,911 -0.00(-0.04%)
Sep 27, 2005 3.408 3.408 3.366 3.380 373,005 -0.03(-1.02%)
Sep 26, 2005 3.422 3.429 3.380 3.415 290,115 -0.01(-0.37%)
Sep 23, 2005 3.427 3.433 3.394 3.427 329,416 -0.02(-0.45%)
Sep 22, 2005 3.448 3.464 3.438 3.443 257,959 -0.04(-1.17%)
Sep 21, 2005 3.478 3.483 3.468 3.483 137,911 +0.01(+0.16%)
Sep 20, 2005 3.478 3.492 3.457 3.478 170,067 +0.01(+0.28%)
Sep 19, 2005 3.496 3.496 3.457 3.468 87,177 -0.02(-0.68%)
Sep 16, 2005 3.499 3.499 3.478 3.492 145,772 -0.02(-0.60%)
Sep 15, 2005 3.506 3.520 3.500 3.513 111,472 +0.01(+0.20%)
Sep 14, 2005 3.513 3.534 3.496 3.506 423,024 -0.01(-0.40%)
Sep 13, 2005 3.527 3.534 3.503 3.520 190,789 -0.02(-0.44%)
Sep 12, 2005 3.529 3.555 3.521 3.535 215,799 +0.01(+0.16%)
Sep 09, 2005 3.527 3.529 3.506 3.529 216,514 +0.01(+0.32%)
Sep 08, 2005 3.541 3.541 3.513 3.518 175,783 -0.03(-0.83%)
Sep 07, 2005 3.555 3.564 3.534 3.548 494,481 +0.02(+0.52%)
Sep 06, 2005 3.506 3.545 3.506 3.529 135,053 +0.01(+0.36%)
Sep 02, 2005 3.483 3.588 3.471 3.517 397,300 +0.04(+1.13%)
Sep 01, 2005 3.492 3.499 3.478 3.478 91,464 -0.01(-0.20%)
Aug 31, 2005 3.496 3.497 3.478 3.485 164,350 +0.00(+0.08%)
Aug 30, 2005 3.478 3.499 3.459 3.482 173,640 +0.00(+0.12%)
Aug 29, 2005 3.490 3.490 3.458 3.478 145,772 -0.01(-0.36%)
Aug 26, 2005 3.492 3.499 3.478 3.490 72,886 +0.01(+0.40%)
Aug 25, 2005 3.471 3.485 3.464 3.476 177,213 -0.01(-0.24%)
Aug 24, 2005 3.457 3.499 3.457 3.485 207,225 +0.01(+0.40%)
Aug 23, 2005 3.464 3.492 3.445 3.471 178,642 +0.01(+0.20%)
Aug 22, 2005 3.478 3.478 3.444 3.464 92,893 +0.00(+0.00%)
Aug 19, 2005 3.478 3.478 3.450 3.464 95,037 -0.00(-0.08%)
Aug 18, 2005 3.492 3.492 3.457 3.466 166,494 -0.02(-0.52%)
Aug 17, 2005 3.492 3.504 3.465 3.485 170,067 +0.01(+0.20%)
Aug 16, 2005 3.464 3.485 3.450 3.478 127,907 +0.00(+0.00%)
Aug 15, 2005 3.458 3.479 3.458 3.478 138,626 +0.01(+0.36%)
Aug 12, 2005 3.471 3.471 3.454 3.465 150,059 +0.00(+0.04%)
Aug 11, 2005 3.485 3.485 3.450 3.464 130,051 -0.03(-0.80%)
Aug 10, 2005 3.472 3.492 3.464 3.492 156,490 -0.01(-0.20%)
Aug 09, 2005 3.478 3.506 3.478 3.499 205,081 +0.03(+0.81%)
Aug 08, 2005 3.492 3.513 3.471 3.471 162,921 -0.03(-0.80%)
Aug 05, 2005 3.487 3.506 3.482 3.499 127,907 +0.00(+0.00%)
Aug 04, 2005 3.492 3.506 3.485 3.499 87,891 +0.01(+0.20%)
Aug 03, 2005 3.496 3.504 3.485 3.492 368,717 +0.01(+0.20%)
Aug 02, 2005 3.485 3.499 3.483 3.485 131,480 +0.00(+0.00%)
Aug 01, 2005 3.471 3.499 3.457 3.485 230,805 +0.03(+0.81%)
Jul 29, 2005 3.450 3.471 3.448 3.457 207,225 +0.00(+0.04%)
Jul 28, 2005 3.443 3.457 3.436 3.455 178,642 +0.01(+0.37%)
Jul 27, 2005 3.433 3.457 3.429 3.443 243,668 +0.01(+0.20%)
Jul 26, 2005 3.457 3.457 3.422 3.436 212,227 -0.02(-0.61%)
Jul 25, 2005 3.429 3.457 3.429 3.457 204,366 +0.00(+0.12%)
Jul 22, 2005 3.454 3.454 3.436 3.452 135,768 +0.00(+0.00%)
Jul 21, 2005 3.436 3.457 3.436 3.452 190,789 +0.02(+0.69%)
Jul 20, 2005 3.422 3.433 3.416 3.429 109,329 +0.01(+0.20%)
Jul 19, 2005 3.431 3.436 3.415 3.422 120,762 -0.01(-0.29%)
Jul 18, 2005 3.436 3.443 3.416 3.431 110,043 -0.00(-0.12%)
Jul 15, 2005 3.436 3.443 3.429 3.436 114,331 +0.01(+0.20%)
Jul 14, 2005 3.436 3.438 3.422 3.429 81,460 -0.01(-0.20%)
Jul 13, 2005 3.445 3.445 3.434 3.436 81,460 -0.01(-0.41%)
Jul 12, 2005 3.443 3.450 3.436 3.450 121,476 +0.00(+0.08%)
Jul 11, 2005 3.443 3.457 3.429 3.447 252,957 -0.00(-0.08%)
Jul 08, 2005 3.461 3.464 3.450 3.450 75,029 -0.01(-0.20%)
Jul 07, 2005 3.471 3.471 3.457 3.457 172,925 -0.02(-0.56%)
Jul 06, 2005 3.494 3.494 3.464 3.476 188,646 -0.01(-0.24%)
Jul 05, 2005 3.485 3.492 3.478 3.485 250,099 -0.01(-0.40%)
Jul 01, 2005 3.499 3.506 3.499 3.499 170,782 -0.00(-0.04%)
Jun 30, 2005 3.499 3.500 3.499 3.500 190,789 +0.00(+0.04%)
Jun 29, 2005 3.499 3.500 3.499 3.499 1,669,947 +0.00(+0.00%)
Jun 28, 2005 3.499 3.499 3.499 3.499 262,961 +0.00(+0.00%)
Jun 27, 2005 3.499 3.500 3.499 3.499 630,964 +0.00(+0.00%)
Jun 24, 2005 3.499 3.500 3.499 3.499 154,346 +0.00(+0.00%)
Jun 23, 2005 3.501 3.501 3.499 3.499 316,554 +0.00(+0.00%)
Jun 22, 2005 3.499 3.500 3.499 3.499 486,621 +0.00(+0.00%)
Jun 21, 2005 3.501 3.501 3.499 3.499 159,348 -0.00(-0.04%)
Jun 20, 2005 3.500 3.500 3.499 3.500 177,927 -0.00(-0.04%)
Jun 17, 2005 3.499 3.507 3.499 3.501 152,917 +0.00(+0.04%)
Jun 16, 2005 3.500 3.500 3.499 3.500 255,815 +0.00(+0.00%)
Jun 15, 2005 3.499 3.500 3.499 3.500 93,608 +0.00(+0.04%)
Jun 14, 2005 3.500 3.501 3.499 3.499 45,732 -0.00(-0.04%)
Jun 13, 2005 3.501 3.501 3.499 3.500 249,384 -0.00(-0.04%)
Jun 10, 2005 3.501 3.501 3.499 3.501 36,443 +0.00(+0.08%)
Jun 09, 2005 3.499 3.503 3.499 3.499 138,626 -0.00(-0.08%)
Jun 08, 2005 3.499 3.503 3.499 3.501 178,642 +0.00(+0.08%)
Jun 07, 2005 3.499 3.503 3.499 3.499 241,524 +0.00(+0.00%)
Jun 06, 2005 3.503 3.503 3.499 3.499 60,023 -0.00(-0.04%)
Jun 03, 2005 3.499 3.503 3.499 3.500 299,404 -0.00(-0.08%)
Jun 02, 2005 3.499 3.503 3.499 3.503 236,522 +0.00(+0.12%)
Jun 01, 2005 3.506 3.508 3.499 3.499 493,052 -0.01(-0.20%)
May 31, 2005 3.513 3.513 3.499 3.506 421,595 +0.00(+0.00%)
May 27, 2005 3.499 3.513 3.499 3.506 680,984 +0.01(+0.16%)
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.