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: 2:57 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 (%)
May 30, 2014 8.894 8.894 8.752 8.866 128,597 -0.05(-0.60%)
May 29, 2014 8.910 8.930 8.902 8.919 112,206 +0.02(+0.20%)
May 28, 2014 8.909 8.916 8.834 8.901 107,659 -0.01(-0.08%)
May 27, 2014 8.869 8.909 8.821 8.909 129,365 +0.07(+0.85%)
May 23, 2014 8.823 8.834 8.834 8.834 70,072 -0.01(-0.16%)
May 22, 2014 8.744 8.848 8.744 8.848 66,011 +0.10(+1.20%)
May 21, 2014 8.723 8.744 8.712 8.743 52,400 +0.03(+0.31%)
May 20, 2014 8.705 8.716 8.670 8.716 78,517 -0.00(-0.04%)
May 19, 2014 8.659 8.723 8.659 8.720 80,765 +0.02(+0.25%)
May 16, 2014 8.712 8.712 8.638 8.698 76,662 +0.00(+0.00%)
May 15, 2014 8.687 8.718 8.620 8.698 117,935 +0.04(+0.49%)
May 14, 2014 8.648 8.737 8.627 8.655 47,655 +0.01(+0.17%)
May 13, 2014 8.705 8.734 8.627 8.641 55,755 -0.05(-0.53%)
May 12, 2014 8.634 8.723 8.616 8.687 124,146 +0.06(+0.75%)
May 09, 2014 8.566 8.658 8.566 8.623 49,171 +0.05(+0.54%)
May 08, 2014 8.627 8.627 8.531 8.577 117,060 -0.04(-0.48%)
May 07, 2014 8.530 8.674 8.530 8.618 136,122 +0.04(+0.41%)
May 06, 2014 8.548 8.597 8.512 8.583 101,986 +0.05(+0.54%)
May 05, 2014 8.516 8.537 8.498 8.537 131,657 +0.04(+0.46%)
May 02, 2014 8.491 8.498 8.447 8.498 66,218 +0.02(+0.21%)
May 01, 2014 8.456 8.494 8.420 8.480 94,666 +0.00(+0.00%)
Apr 30, 2014 8.494 8.494 8.342 8.480 82,901 +0.00(+0.04%)
Apr 29, 2014 8.459 8.498 8.445 8.477 196,690 -0.01(-0.17%)
Apr 28, 2014 8.477 8.498 8.445 8.491 114,969 +0.06(+0.71%)
Apr 25, 2014 8.441 8.484 8.410 8.431 94,243 -0.08(-0.96%)
Apr 24, 2014 8.502 8.529 8.456 8.512 123,617 +0.08(+0.92%)
Apr 23, 2014 8.420 8.438 8.402 8.434 46,776 +0.04(+0.46%)
Apr 22, 2014 8.356 8.410 8.356 8.395 49,578 +0.01(+0.13%)
Apr 21, 2014 8.363 8.388 8.356 8.385 59,429 +0.02(+0.25%)
Apr 17, 2014 8.363 8.363 8.363 8.363 39,538 +0.01(+0.17%)
Apr 16, 2014 8.388 8.388 8.332 8.349 44,280 -0.01(-0.08%)
Apr 15, 2014 8.325 8.445 8.319 8.356 78,916 +0.03(+0.31%)
Apr 14, 2014 8.374 8.388 8.293 8.330 48,124 +0.01(+0.15%)
Apr 11, 2014 8.325 8.356 8.271 8.317 99,320 -0.02(-0.25%)
Apr 10, 2014 8.434 8.477 8.332 8.339 54,639 -0.08(-0.97%)
Apr 09, 2014 8.438 8.463 8.332 8.420 146,038 -0.01(-0.07%)
Apr 08, 2014 8.328 8.447 8.328 8.426 106,979 +0.10(+1.18%)
Apr 07, 2014 8.433 8.479 8.321 8.328 289,128 -0.11(-1.25%)
Apr 04, 2014 8.503 8.531 8.401 8.433 255,184 -0.03(-0.33%)
Apr 03, 2014 8.412 8.503 8.398 8.461 258,221 +0.02(+0.25%)
Apr 02, 2014 8.373 8.440 8.349 8.440 105,593 +0.02(+0.29%)
Apr 01, 2014 8.345 8.415 8.328 8.415 182,994 +0.10(+1.18%)
Mar 31, 2014 8.328 8.374 8.257 8.317 76,573 +0.07(+0.81%)
Mar 28, 2014 8.268 8.415 8.243 8.250 58,162 -0.02(-0.30%)
Mar 27, 2014 8.275 8.299 8.232 8.275 60,316 +0.03(+0.38%)
Mar 26, 2014 8.247 8.345 8.193 8.243 231,796 +0.07(+0.86%)
Mar 25, 2014 8.166 8.184 8.050 8.173 86,909 +0.06(+0.69%)
Mar 24, 2014 8.064 8.152 8.018 8.117 184,178 +0.10(+1.27%)
Mar 21, 2014 8.162 8.205 8.015 8.015 125,782 -0.15(-1.89%)
Mar 20, 2014 8.215 8.285 8.166 8.170 104,500 -0.05(-0.64%)
Mar 19, 2014 8.293 8.331 8.170 8.222 73,300 -0.07(-0.81%)
Mar 18, 2014 8.202 8.293 8.202 8.289 30,750 +0.09(+1.07%)
Mar 17, 2014 8.162 8.215 8.155 8.201 83,004 +0.05(+0.65%)
Mar 14, 2014 8.285 8.285 8.141 8.148 93,537 -0.08(-1.02%)
Mar 13, 2014 8.344 8.352 8.226 8.233 87,854 -0.05(-0.59%)
Mar 12, 2014 8.257 8.338 8.219 8.282 102,419 +0.00(+0.00%)
Mar 11, 2014 8.296 8.331 8.219 8.282 94,900 -0.04(-0.49%)
Mar 10, 2014 8.316 8.365 8.281 8.323 88,907 +0.02(+0.21%)
Mar 07, 2014 8.337 8.340 8.253 8.306 110,698 -0.05(-0.63%)
Mar 06, 2014 8.368 8.368 8.333 8.358 90,111 -0.01(-0.08%)
Mar 05, 2014 8.278 8.368 8.214 8.365 161,111 +0.09(+1.14%)
Mar 04, 2014 8.250 8.285 8.218 8.271 125,278 +0.05(+0.63%)
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.