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 )

7.581 +0.081 (+1.08%)
Streaming Delayed Price Updated: 3:14 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 (%)
Apr 29, 2016 8.673 8.673 8.598 8.647 152,435 +0.03(+0.36%)
Apr 28, 2016 8.611 8.677 8.589 8.616 141,285 -0.02(-0.25%)
Apr 27, 2016 8.651 8.659 8.607 8.638 64,236 +0.01(+0.10%)
Apr 26, 2016 8.642 8.642 8.576 8.629 61,184 +0.06(+0.67%)
Apr 25, 2016 8.576 8.618 8.559 8.572 113,164 -0.06(-0.74%)
Apr 22, 2016 8.664 8.664 8.572 8.636 39,846 +0.02(+0.23%)
Apr 21, 2016 8.677 8.677 8.542 8.616 103,059 +0.09(+1.03%)
Apr 20, 2016 8.537 8.651 8.528 8.528 87,634 -0.05(-0.56%)
Apr 19, 2016 8.625 8.651 8.559 8.576 38,546 +0.04(+0.41%)
Apr 18, 2016 8.594 8.633 8.532 8.541 110,096 -0.11(-1.32%)
Apr 15, 2016 8.603 8.655 8.550 8.655 52,546 +0.00(+0.00%)
Apr 14, 2016 8.550 8.655 8.550 8.655 34,827 +0.07(+0.77%)
Apr 13, 2016 8.611 8.625 8.565 8.589 29,868 +0.00(+0.05%)
Apr 12, 2016 8.651 8.651 8.532 8.585 64,509 -0.01(-0.15%)
Apr 11, 2016 8.603 8.655 8.581 8.598 45,438 +0.04(+0.46%)
Apr 08, 2016 8.633 8.633 8.559 8.559 74,733 +0.00(+0.02%)
Apr 07, 2016 8.524 8.611 8.524 8.557 56,072 -0.00(-0.05%)
Apr 06, 2016 8.379 8.562 8.370 8.562 181,296 +0.20(+2.45%)
Apr 05, 2016 8.209 8.422 8.209 8.357 112,157 +0.13(+1.59%)
Apr 04, 2016 8.074 8.444 8.074 8.226 151,930 +0.16(+1.94%)
Apr 01, 2016 8.270 8.270 8.070 8.070 119,318 -0.20(-2.42%)
Mar 31, 2016 8.348 8.379 8.187 8.270 81,536 -0.07(-0.78%)
Mar 30, 2016 8.392 8.392 8.297 8.335 39,959 +0.01(+0.16%)
Mar 29, 2016 8.462 8.462 8.287 8.322 88,785 -0.08(-0.93%)
Mar 28, 2016 8.414 8.470 8.401 8.401 85,449 -0.01(-0.10%)
Mar 24, 2016 8.335 8.409 8.409 8.409 55,368 -0.03(-0.36%)
Mar 23, 2016 8.488 8.514 8.293 8.440 121,268 -0.06(-0.67%)
Mar 22, 2016 8.488 8.562 8.488 8.496 74,917 -0.00(-0.05%)
Mar 21, 2016 8.540 8.562 8.466 8.501 54,118 +0.03(+0.41%)
Mar 18, 2016 8.614 8.614 8.466 8.466 98,278 -0.03(-0.36%)
Mar 17, 2016 8.575 8.576 8.488 8.496 152,697 -0.12(-1.36%)
Mar 16, 2016 8.531 8.618 8.470 8.614 85,412 +0.12(+1.44%)
Mar 15, 2016 8.501 8.549 8.444 8.492 99,996 +0.03(+0.36%)
Mar 14, 2016 8.501 8.509 8.462 8.462 55,343 +0.00(+0.00%)
Mar 11, 2016 8.392 8.488 8.357 8.462 100,538 +0.13(+1.51%)
Mar 10, 2016 8.357 8.411 8.283 8.335 141,819 +0.00(+0.00%)
Mar 09, 2016 8.348 8.348 8.261 8.335 82,924 -0.00(-0.02%)
Mar 08, 2016 8.446 8.446 8.295 8.337 174,343 -0.11(-1.29%)
Mar 07, 2016 8.196 8.562 8.196 8.446 175,869 +0.27(+3.27%)
Mar 04, 2016 8.123 8.192 7.972 8.179 103,085 +0.07(+0.90%)
Mar 03, 2016 7.791 8.144 7.779 8.105 135,740 +0.34(+4.39%)
Mar 02, 2016 7.635 7.825 7.631 7.765 154,500 +0.17(+2.21%)
Mar 01, 2016 7.704 7.704 7.459 7.597 219,774 -0.01(-0.17%)
Feb 29, 2016 7.717 7.726 7.592 7.610 160,229 -0.11(-1.45%)
Feb 26, 2016 7.717 7.756 7.687 7.722 69,576 +0.01(+0.11%)
Feb 25, 2016 7.644 7.739 7.608 7.713 180,044 +0.06(+0.85%)
Feb 24, 2016 7.588 7.666 7.579 7.648 182,199 +0.00(+0.00%)
Feb 23, 2016 7.666 7.666 7.502 7.648 168,535 -0.02(-0.22%)
Feb 22, 2016 7.653 7.666 7.549 7.666 88,512 +0.04(+0.57%)
Feb 19, 2016 7.627 7.653 7.528 7.623 41,467 -0.01(-0.11%)
Feb 18, 2016 7.618 7.674 7.592 7.631 84,747 +0.03(+0.40%)
Feb 17, 2016 7.459 7.601 7.450 7.601 119,525 +0.16(+2.14%)
Feb 16, 2016 7.385 7.468 7.333 7.441 122,179 +0.17(+2.31%)
Feb 12, 2016 7.140 7.273 7.273 7.273 109,709 +0.15(+2.12%)
Feb 11, 2016 7.291 7.301 7.058 7.122 254,863 -0.28(-3.79%)
Feb 10, 2016 7.385 7.472 7.344 7.403 59,449 +0.08(+1.06%)
Feb 09, 2016 7.390 7.415 7.256 7.325 187,499 -0.05(-0.74%)
Feb 08, 2016 7.422 7.422 7.273 7.380 287,939 -0.05(-0.63%)
Feb 05, 2016 7.435 7.563 7.341 7.427 84,108 -0.02(-0.23%)
Feb 04, 2016 7.303 7.525 7.273 7.444 96,240 +0.09(+1.22%)
Feb 03, 2016 7.294 7.427 7.175 7.354 145,596 +0.09(+1.29%)
Feb 02, 2016 7.196 7.303 7.162 7.260 155,238 +0.07(+0.95%)
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.