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 )

7.580 +0.080 (+1.07%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 15, 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 31, 2020 5.716 5.746 5.675 5.716 41,689 -0.03(-0.59%)
Jul 30, 2020 5.709 5.750 5.709 5.750 58,046 +0.03(+0.47%)
Jul 29, 2020 5.716 5.736 5.716 5.723 19,864 +0.01(+0.12%)
Jul 28, 2020 5.777 5.777 5.709 5.716 16,501 -0.05(-0.94%)
Jul 27, 2020 5.777 5.804 5.770 5.770 42,518 +0.02(+0.35%)
Jul 24, 2020 5.736 5.755 5.702 5.750 38,890 +0.03(+0.47%)
Jul 23, 2020 5.655 5.797 5.655 5.723 74,386 +0.07(+1.20%)
Jul 22, 2020 5.607 5.709 5.600 5.655 48,097 +0.10(+1.71%)
Jul 21, 2020 5.478 5.600 5.478 5.560 98,280 +0.10(+1.74%)
Jul 20, 2020 5.499 5.505 5.437 5.465 44,241 -0.02(-0.37%)
Jul 17, 2020 5.553 5.553 5.459 5.485 19,592 -0.01(-0.19%)
Jul 16, 2020 5.458 5.509 5.454 5.495 30,248 +0.04(+0.68%)
Jul 15, 2020 5.492 5.506 5.437 5.458 31,956 -0.03(-0.62%)
Jul 14, 2020 5.397 5.529 5.356 5.492 87,974 +0.06(+1.13%)
Jul 13, 2020 5.485 5.526 5.417 5.431 98,303 -0.07(-1.23%)
Jul 10, 2020 5.566 5.566 5.437 5.499 61,576 +0.02(+0.36%)
Jul 09, 2020 5.580 5.640 5.385 5.479 118,782 -0.14(-2.52%)
Jul 08, 2020 5.573 5.689 5.573 5.620 73,979 +0.06(+1.09%)
Jul 07, 2020 5.519 5.594 5.502 5.560 54,489 +0.07(+1.23%)
Jul 06, 2020 5.486 5.587 5.445 5.492 86,029 +0.05(+0.99%)
Jul 02, 2020 5.519 5.607 5.438 5.438 86,616 -0.07(-1.22%)
Jul 01, 2020 5.553 5.553 5.405 5.506 58,282 -0.01(-0.12%)
Jun 30, 2020 5.398 5.513 5.385 5.513 45,382 +0.09(+1.61%)
Jun 29, 2020 5.465 5.469 5.398 5.425 36,199 +0.01(+0.25%)
Jun 26, 2020 5.533 5.533 5.391 5.412 26,891 -0.11(-1.95%)
Jun 25, 2020 5.492 5.537 5.459 5.519 54,751 -0.03(-0.49%)
Jun 24, 2020 5.539 5.613 5.513 5.546 37,047 -0.03(-0.54%)
Jun 23, 2020 5.513 5.600 5.513 5.576 52,983 +0.05(+0.91%)
Jun 22, 2020 5.452 5.560 5.452 5.526 39,824 +0.02(+0.37%)
Jun 19, 2020 5.614 5.614 5.493 5.506 39,816 +0.00(+0.00%)
Jun 18, 2020 5.519 5.556 5.432 5.506 62,959 -0.03(-0.61%)
Jun 17, 2020 5.809 5.849 5.499 5.539 87,264 -0.17(-3.06%)
Jun 16, 2020 5.815 5.815 5.654 5.714 51,776 +0.14(+2.54%)
Jun 15, 2020 5.398 5.600 5.398 5.573 43,247 -0.02(-0.36%)
Jun 12, 2020 5.526 5.634 5.513 5.593 48,285 +0.21(+3.94%)
Jun 11, 2020 5.721 5.721 5.351 5.381 228,624 -0.52(-8.84%)
Jun 10, 2020 6.078 6.078 5.829 5.903 92,596 -0.11(-1.80%)
Jun 09, 2020 6.065 6.132 5.978 6.011 85,537 +0.05(+0.78%)
Jun 08, 2020 6.051 6.176 5.958 5.965 143,828 -0.01(-0.22%)
Jun 05, 2020 5.811 6.011 5.771 5.978 104,353 +0.30(+5.29%)
Jun 04, 2020 5.671 5.677 5.611 5.677 83,147 +0.11(+2.04%)
Jun 03, 2020 5.517 5.647 5.517 5.564 170,117 -0.02(-0.36%)
Jun 02, 2020 5.611 5.671 5.510 5.584 381,584 -0.45(-7.52%)
Jun 01, 2020 5.944 6.111 5.915 6.038 96,168 +0.09(+1.57%)
May 29, 2020 5.717 5.944 5.646 5.944 88,034 +0.27(+4.83%)
May 28, 2020 5.557 5.885 5.557 5.671 113,747 +0.09(+1.68%)
May 27, 2020 5.524 5.611 5.470 5.577 91,528 +0.05(+0.97%)
May 26, 2020 5.570 5.608 5.484 5.524 93,913 +0.05(+0.85%)
May 22, 2020 5.507 5.545 5.477 5.477 26,200 -0.01(-0.12%)
May 21, 2020 5.444 5.517 5.390 5.484 31,231 -0.04(-0.73%)
May 20, 2020 5.397 5.544 5.390 5.524 41,627 +0.17(+3.12%)
May 19, 2020 5.237 5.405 5.237 5.357 65,103 +0.03(+0.50%)
May 18, 2020 5.190 5.744 5.190 5.330 220,062 +0.39(+7.84%)
May 15, 2020 4.936 5.016 4.883 4.943 44,616 -0.09(-1.73%)
May 14, 2020 5.116 5.116 4.849 5.029 109,742 -0.23(-4.44%)
May 13, 2020 5.350 5.450 4.609 5.263 202,483 -0.15(-2.84%)
May 12, 2020 5.564 5.599 5.417 5.417 36,800 -0.18(-3.22%)
May 11, 2020 5.651 5.697 5.577 5.597 41,043 -0.16(-2.78%)
May 08, 2020 5.911 5.911 5.704 5.757 57,491 +0.07(+1.22%)
May 07, 2020 5.510 5.688 5.430 5.688 46,052 +0.25(+4.58%)
May 06, 2020 5.477 5.477 5.397 5.439 78,860 +0.07(+1.27%)
May 05, 2020 5.437 5.467 5.311 5.371 39,322 +0.06(+1.12%)
May 04, 2020 5.193 5.397 5.193 5.311 94,008 +0.06(+1.13%)
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.