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: 2:55 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 (%)
Oct 30, 2009 3.754 3.783 3.706 3.713 288,373 -0.04(-1.03%)
Oct 29, 2009 3.727 3.788 3.727 3.752 268,287 +0.02(+0.55%)
Oct 28, 2009 3.770 3.797 3.706 3.731 350,186 -0.04(-1.02%)
Oct 27, 2009 3.740 3.792 3.740 3.770 398,430 +0.04(+1.09%)
Oct 26, 2009 3.736 3.740 3.720 3.729 312,539 +0.00(+0.00%)
Oct 23, 2009 3.730 3.740 3.718 3.729 251,361 +0.01(+0.35%)
Oct 22, 2009 3.709 3.727 3.665 3.716 397,835 +0.03(+0.82%)
Oct 21, 2009 3.679 3.718 3.654 3.686 277,331 -0.01(-0.25%)
Oct 20, 2009 3.652 3.704 3.652 3.695 390,410 +0.05(+1.50%)
Oct 19, 2009 3.663 3.726 3.631 3.641 551,843 -0.04(-1.05%)
Oct 16, 2009 3.638 3.688 3.634 3.679 207,347 +0.04(+1.00%)
Oct 15, 2009 3.643 3.674 3.629 3.643 294,222 +0.00(+0.00%)
Oct 14, 2009 3.706 3.752 3.631 3.643 425,248 -0.05(-1.23%)
Oct 13, 2009 3.688 3.688 3.625 3.688 171,200 +0.00(+0.00%)
Oct 12, 2009 3.684 3.697 3.661 3.688 194,369 +0.03(+0.93%)
Oct 09, 2009 3.661 3.661 3.620 3.654 336,908 -0.02(-0.68%)
Oct 08, 2009 3.706 3.720 3.611 3.679 332,863 -0.02(-0.55%)
Oct 07, 2009 3.665 3.736 3.663 3.699 387,821 +0.00(+0.11%)
Oct 06, 2009 3.629 3.729 3.629 3.695 611,341 +0.07(+1.95%)
Oct 05, 2009 3.448 3.627 3.448 3.625 484,533 +0.19(+5.41%)
Oct 02, 2009 3.604 3.616 3.371 3.439 1,671,708 -0.19(-5.25%)
Oct 01, 2009 3.668 3.672 3.627 3.629 294,231 -0.07(-1.78%)
Sep 30, 2009 3.731 3.731 3.638 3.695 338,518 +0.00(+0.01%)
Sep 29, 2009 3.663 3.709 3.663 3.695 134,960 +0.03(+0.74%)
Sep 28, 2009 3.709 3.709 3.645 3.668 174,914 +0.00(+0.12%)
Sep 25, 2009 3.636 3.679 3.634 3.663 216,581 +0.02(+0.58%)
Sep 24, 2009 3.647 3.684 3.618 3.642 289,467 -0.01(-0.15%)
Sep 23, 2009 3.677 3.681 3.631 3.647 464,682 -0.04(-1.11%)
Sep 22, 2009 3.638 3.715 3.638 3.688 304,012 +0.05(+1.50%)
Sep 21, 2009 3.650 3.661 3.604 3.634 340,609 -0.03(-0.93%)
Sep 18, 2009 3.684 3.693 3.650 3.668 406,856 -0.03(-0.92%)
Sep 17, 2009 3.665 3.747 3.665 3.702 435,213 -0.00(-0.12%)
Sep 16, 2009 3.695 3.738 3.663 3.706 407,937 +0.02(+0.68%)
Sep 15, 2009 3.661 3.684 3.634 3.681 309,301 +0.02(+0.56%)
Sep 14, 2009 3.627 3.706 3.611 3.661 445,840 -0.05(-1.28%)
Sep 11, 2009 3.813 3.813 3.563 3.709 1,041,781 -0.13(-3.31%)
Sep 10, 2009 3.813 3.840 3.779 3.835 339,841 -0.00(-0.06%)
Sep 09, 2009 3.736 3.838 3.706 3.838 526,186 +0.10(+2.73%)
Sep 08, 2009 3.695 3.740 3.650 3.736 714,168 +0.10(+2.68%)
Sep 04, 2009 3.582 3.684 3.577 3.638 496,846 +0.06(+1.67%)
Sep 03, 2009 3.514 3.579 3.505 3.578 293,128 +0.09(+2.64%)
Sep 02, 2009 3.464 3.622 3.405 3.486 366,032 +0.07(+2.12%)
Sep 01, 2009 3.452 3.520 3.381 3.414 459,476 +0.00(+0.07%)
Aug 31, 2009 3.389 3.429 3.389 3.412 398,990 +0.02(+0.60%)
Aug 28, 2009 3.350 3.398 3.350 3.391 231,884 +0.02(+0.67%)
Aug 27, 2009 3.384 3.391 3.278 3.368 366,601 -0.01(-0.40%)
Aug 26, 2009 3.359 3.396 3.348 3.382 241,695 +0.02(+0.67%)
Aug 25, 2009 3.393 3.393 3.332 3.359 284,755 -0.00(-0.07%)
Aug 24, 2009 3.332 3.398 3.332 3.362 283,017 +0.03(+0.88%)
Aug 21, 2009 3.362 3.421 3.324 3.332 245,118 -0.03(-0.94%)
Aug 20, 2009 3.289 3.371 3.267 3.364 390,282 +0.08(+2.34%)
Aug 19, 2009 3.189 3.291 3.178 3.287 305,935 +0.06(+1.76%)
Aug 18, 2009 3.171 3.246 3.158 3.230 355,674 +0.10(+3.11%)
Aug 17, 2009 3.208 3.208 3.031 3.133 436,047 -0.12(-3.63%)
Aug 14, 2009 3.287 3.287 3.196 3.251 465,776 -0.15(-4.40%)
Aug 13, 2009 3.230 3.400 3.226 3.400 246,517 +0.18(+5.63%)
Aug 12, 2009 3.176 3.253 3.174 3.219 325,191 +0.02(+0.77%)
Aug 11, 2009 3.196 3.214 3.160 3.194 309,358 -0.05(-1.46%)
Aug 10, 2009 3.235 3.257 3.178 3.242 776,414 +0.02(+0.78%)
Aug 07, 2009 3.128 3.218 3.096 3.217 596,924 +0.11(+3.43%)
Aug 06, 2009 3.085 3.110 3.028 3.110 529,693 +0.04(+1.25%)
Aug 05, 2009 3.042 3.072 3.029 3.072 393,158 +0.04(+1.27%)
Aug 04, 2009 3.001 3.033 2.958 3.033 528,299 +0.05(+1.67%)
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.