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 )

7.590 +0.090 (+1.20%)
Streaming Delayed Price Updated: 3:17 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 31, 2017 9.661 9.684 9.483 9.582 95,974 -0.10(-1.02%)
May 30, 2017 9.759 9.759 9.587 9.680 62,323 -0.08(-0.86%)
May 26, 2017 9.715 9.764 9.616 9.764 95,604 +0.07(+0.76%)
May 25, 2017 9.739 9.739 9.606 9.690 95,378 -0.02(-0.25%)
May 24, 2017 9.558 9.715 9.528 9.715 104,419 +0.15(+1.59%)
May 23, 2017 9.479 9.641 9.479 9.562 88,870 +0.07(+0.78%)
May 22, 2017 9.493 9.538 9.482 9.488 90,649 +0.01(+0.16%)
May 19, 2017 9.518 9.518 9.469 9.474 47,413 +0.04(+0.42%)
May 18, 2017 9.390 9.518 9.390 9.434 41,408 +0.02(+0.17%)
May 17, 2017 9.533 9.533 9.395 9.418 123,871 -0.11(-1.20%)
May 16, 2017 9.493 9.533 9.414 9.533 50,318 +0.15(+1.57%)
May 15, 2017 9.382 9.477 9.346 9.385 62,329 +0.07(+0.79%)
May 12, 2017 9.493 9.493 9.306 9.311 85,988 -0.18(-1.92%)
May 11, 2017 9.390 9.493 9.311 9.493 116,830 +0.10(+1.10%)
May 10, 2017 9.415 9.518 9.365 9.390 194,548 -0.09(-0.93%)
May 09, 2017 9.498 9.557 9.380 9.478 165,871 -0.02(-0.23%)
May 08, 2017 9.334 9.519 9.334 9.500 137,641 +0.18(+1.94%)
May 05, 2017 9.251 9.349 9.197 9.319 123,165 +0.10(+1.06%)
May 04, 2017 9.256 9.266 9.129 9.222 142,490 -0.01(-0.16%)
May 03, 2017 9.173 9.256 9.109 9.236 145,585 +0.13(+1.39%)
May 02, 2017 9.090 9.129 9.070 9.109 87,665 +0.06(+0.70%)
May 01, 2017 9.139 9.217 9.007 9.046 133,337 -0.06(-0.70%)
Apr 28, 2017 9.017 9.133 9.007 9.109 116,497 +0.09(+0.97%)
Apr 27, 2017 8.992 9.143 8.992 9.021 91,297 +0.03(+0.38%)
Apr 26, 2017 8.958 9.140 8.865 8.987 191,999 +0.09(+0.99%)
Apr 25, 2017 8.836 8.885 8.824 8.899 103,389 +0.09(+1.00%)
Apr 24, 2017 8.836 8.836 8.743 8.812 100,812 +0.07(+0.84%)
Apr 21, 2017 8.714 8.860 8.690 8.738 89,039 +0.06(+0.73%)
Apr 20, 2017 8.631 8.729 8.631 8.675 52,221 +0.05(+0.62%)
Apr 19, 2017 8.611 8.700 8.602 8.621 53,132 +0.04(+0.46%)
Apr 18, 2017 8.577 8.709 8.503 8.582 125,287 +0.00(+0.00%)
Apr 17, 2017 8.616 8.665 8.582 8.582 50,172 -0.04(-0.45%)
Apr 13, 2017 8.646 8.663 8.567 8.621 50,227 +0.00(+0.00%)
Apr 12, 2017 8.572 8.738 8.572 8.621 47,028 -0.02(-0.23%)
Apr 11, 2017 8.543 8.685 8.543 8.641 89,814 +0.03(+0.32%)
Apr 10, 2017 8.642 8.754 8.545 8.613 222,439 +0.00(+0.00%)
Apr 07, 2017 8.598 8.618 8.574 8.613 62,612 +0.04(+0.51%)
Apr 06, 2017 8.584 8.584 8.531 8.569 45,975 +0.01(+0.17%)
Apr 05, 2017 8.477 8.560 8.477 8.555 66,987 +0.04(+0.45%)
Apr 04, 2017 8.429 8.536 8.429 8.516 194,987 +0.07(+0.86%)
Apr 03, 2017 8.458 8.458 8.410 8.444 75,619 +0.02(+0.29%)
Mar 31, 2017 8.434 8.439 8.352 8.419 53,204 -0.02(-0.23%)
Mar 30, 2017 8.400 8.444 8.400 8.439 61,359 +0.02(+0.29%)
Mar 29, 2017 8.366 8.444 8.366 8.415 81,452 +0.05(+0.58%)
Mar 28, 2017 8.361 8.468 8.356 8.366 219,300 -0.01(-0.17%)
Mar 27, 2017 8.371 8.459 8.332 8.381 147,869 -0.04(-0.46%)
Mar 24, 2017 8.371 8.419 8.356 8.419 53,983 +0.08(+0.99%)
Mar 23, 2017 8.405 8.448 8.337 8.337 67,229 -0.09(-1.03%)
Mar 22, 2017 8.410 8.468 8.390 8.424 72,618 -0.04(-0.51%)
Mar 21, 2017 8.560 8.560 8.400 8.468 102,673 -0.03(-0.34%)
Mar 20, 2017 8.371 8.545 8.371 8.497 68,633 +0.12(+1.45%)
Mar 17, 2017 8.332 8.398 8.303 8.376 56,910 +0.10(+1.23%)
Mar 16, 2017 8.250 8.300 8.187 8.274 66,244 +0.02(+0.23%)
Mar 15, 2017 8.100 8.255 8.076 8.255 48,022 +0.18(+2.22%)
Mar 14, 2017 8.240 8.254 8.071 8.076 130,959 -0.16(-1.94%)
Mar 13, 2017 8.289 8.361 8.231 8.235 117,251 -0.02(-0.29%)
Mar 10, 2017 8.235 8.311 8.212 8.260 77,527 +0.05(+0.65%)
Mar 09, 2017 8.439 8.516 8.168 8.206 227,130 -0.29(-3.43%)
Mar 08, 2017 8.489 8.546 8.432 8.498 322,460 -0.00(-0.01%)
Mar 07, 2017 8.398 8.570 8.378 8.498 115,358 +0.08(+0.97%)
Mar 06, 2017 8.306 8.470 8.306 8.417 153,156 +0.06(+0.75%)
Mar 03, 2017 8.402 8.402 8.349 8.354 71,902 +0.02(+0.23%)
Mar 02, 2017 8.335 8.419 8.335 8.335 137,377 +0.03(+0.35%)
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.