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 (%)
Feb 28, 2018 7.352 7.373 7.288 7.304 56,526 +0.02(+0.22%)
Feb 27, 2018 7.474 7.474 7.272 7.288 68,955 -0.12(-1.58%)
Feb 26, 2018 7.426 7.447 7.368 7.405 93,122 +0.02(+0.29%)
Feb 23, 2018 7.410 7.446 7.359 7.384 66,949 -0.05(-0.64%)
Feb 22, 2018 7.309 7.516 7.309 7.431 97,957 +0.11(+1.53%)
Feb 21, 2018 7.304 7.421 7.304 7.320 111,599 -0.02(-0.29%)
Feb 20, 2018 7.272 7.426 7.272 7.341 176,740 +0.00(+0.00%)
Feb 16, 2018 7.341 7.341 7.341 0 +0.30(+4.23%)
Feb 15, 2018 7.081 7.229 6.969 7.043 125,686 +0.05(+0.68%)
Feb 14, 2018 6.900 7.160 6.889 6.996 89,249 +0.09(+1.23%)
Feb 13, 2018 6.910 6.948 6.863 6.910 79,990 +0.03(+0.46%)
Feb 12, 2018 6.724 6.884 6.708 6.879 194,547 +0.18(+2.70%)
Feb 09, 2018 6.863 6.873 6.576 6.698 323,343 -0.08(-1.16%)
Feb 08, 2018 6.755 6.840 6.745 6.777 219,944 +0.03(+0.47%)
Feb 07, 2018 6.834 6.834 6.687 6.745 260,347 -0.11(-1.54%)
Feb 06, 2018 6.845 7.043 6.782 6.850 299,814 -0.08(-1.22%)
Feb 05, 2018 6.987 7.061 6.924 6.935 194,749 -0.06(-0.90%)
Feb 02, 2018 7.003 7.047 6.950 6.998 161,741 -0.05(-0.67%)
Feb 01, 2018 7.198 7.261 7.035 7.045 202,160 -0.11(-1.55%)
Jan 31, 2018 7.161 7.219 7.066 7.156 227,633 -0.05(-0.70%)
Jan 30, 2018 7.171 7.269 7.171 7.206 109,496 -0.03(-0.39%)
Jan 29, 2018 7.193 7.329 7.166 7.235 196,709 +0.01(+0.15%)
Jan 26, 2018 7.266 7.266 7.214 7.224 118,010 -0.03(-0.36%)
Jan 25, 2018 7.235 7.302 7.235 7.250 100,000 +0.01(+0.07%)
Jan 24, 2018 7.398 7.398 7.235 7.245 180,550 -0.10(-1.36%)
Jan 23, 2018 7.287 7.459 7.262 7.345 146,105 +0.01(+0.07%)
Jan 22, 2018 7.240 7.393 7.140 7.340 167,512 +0.08(+1.16%)
Jan 19, 2018 7.129 7.287 7.114 7.256 185,222 +0.06(+0.88%)
Jan 18, 2018 7.261 7.361 7.140 7.193 160,560 -0.12(-1.59%)
Jan 17, 2018 7.103 7.476 7.035 7.308 494,522 +0.18(+2.51%)
Jan 16, 2018 7.266 7.308 7.119 7.129 475,289 -0.19(-2.59%)
Jan 12, 2018 7.319 7.319 7.319 0 -0.13(-1.77%)
Jan 11, 2018 7.477 7.503 7.451 7.451 185,080 -0.01(-0.11%)
Jan 10, 2018 7.523 7.559 7.439 7.458 227,611 -0.10(-1.32%)
Jan 09, 2018 7.695 7.718 7.523 7.558 230,343 -0.14(-1.88%)
Jan 08, 2018 7.711 7.731 7.590 7.703 194,566 -0.03(-0.37%)
Jan 05, 2018 7.768 7.799 7.679 7.731 290,664 -0.02(-0.27%)
Jan 04, 2018 7.731 7.899 7.726 7.752 272,617 -0.04(-0.54%)
Jan 03, 2018 7.465 7.909 7.418 7.794 965,621 -0.39(-4.78%)
Jan 02, 2018 8.039 8.222 8.039 8.186 157,481 +0.16(+1.95%)
Dec 29, 2017 8.029 8.029 8.029 0 +0.01(+0.13%)
Dec 28, 2017 7.904 8.122 7.903 8.019 159,427 +0.14(+1.79%)
Dec 27, 2017 7.857 7.925 7.836 7.878 182,699 -0.03(-0.33%)
Dec 26, 2017 7.878 7.909 7.857 7.904 137,316 +0.03(+0.35%)
Dec 22, 2017 7.883 7.940 7.857 7.876 86,554 -0.03(-0.42%)
Dec 21, 2017 7.940 7.986 7.857 7.909 184,239 -0.05(-0.59%)
Dec 20, 2017 7.956 8.055 7.935 7.956 165,113 -0.06(-0.78%)
Dec 19, 2017 8.170 8.191 8.013 8.019 220,668 -0.19(-2.29%)
Dec 18, 2017 8.238 8.259 8.176 8.207 94,233 -0.06(-0.69%)
Dec 15, 2017 8.227 8.285 8.170 8.263 75,174 +0.04(+0.50%)
Dec 14, 2017 8.196 8.233 8.149 8.222 105,123 +0.05(+0.64%)
Dec 13, 2017 8.154 8.270 8.118 8.170 134,435 +0.02(+0.19%)
Dec 12, 2017 8.238 8.304 8.133 8.154 133,676 -0.08(-1.01%)
Dec 11, 2017 8.290 8.337 8.196 8.238 148,104 -0.10(-1.25%)
Dec 08, 2017 8.316 8.374 8.280 8.342 93,479 +0.00(+0.04%)
Dec 07, 2017 8.380 8.385 8.318 8.339 82,336 -0.04(-0.49%)
Dec 06, 2017 8.303 8.390 8.303 8.380 125,060 +0.05(+0.59%)
Dec 05, 2017 8.303 8.354 8.303 8.331 41,048 +0.04(+0.53%)
Dec 04, 2017 8.406 8.406 8.251 8.287 138,797 +0.01(+0.13%)
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.