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 )

7.575 +0.075 (+1.01%)
Streaming Delayed Price Updated: 2:29 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 30, 2010 4.602 4.636 4.569 4.574 206,894 -0.05(-1.02%)
Apr 29, 2010 4.604 4.694 4.599 4.621 154,384 +0.01(+0.26%)
Apr 28, 2010 4.632 4.680 4.562 4.609 214,054 -0.00(-0.10%)
Apr 27, 2010 4.651 4.691 4.597 4.614 257,299 -0.10(-2.10%)
Apr 26, 2010 4.715 4.729 4.668 4.713 245,214 +0.01(+0.20%)
Apr 23, 2010 4.668 4.703 4.651 4.703 217,922 +0.05(+1.06%)
Apr 22, 2010 4.550 4.663 4.536 4.654 261,422 +0.08(+1.65%)
Apr 21, 2010 4.522 4.604 4.503 4.578 205,184 +0.06(+1.30%)
Apr 20, 2010 4.508 4.526 4.493 4.519 327,128 +0.01(+0.26%)
Apr 19, 2010 4.536 4.574 4.479 4.508 925,065 -0.10(-2.20%)
Apr 16, 2010 4.597 4.632 4.588 4.609 218,130 -0.03(-0.56%)
Apr 15, 2010 4.739 4.739 4.574 4.635 400,290 -0.10(-2.19%)
Apr 14, 2010 4.658 4.739 4.658 4.739 349,469 +0.09(+2.03%)
Apr 13, 2010 4.592 4.644 4.585 4.644 196,951 +0.03(+0.61%)
Apr 12, 2010 4.635 4.644 4.576 4.616 249,125 +0.01(+0.15%)
Apr 09, 2010 4.588 4.625 4.585 4.609 207,602 +0.03(+0.75%)
Apr 08, 2010 4.585 4.597 4.515 4.575 297,528 -0.00(-0.01%)
Apr 07, 2010 4.545 4.577 4.540 4.575 317,638 +0.03(+0.72%)
Apr 06, 2010 4.519 4.542 4.491 4.542 242,851 +0.02(+0.52%)
Apr 05, 2010 4.496 4.542 4.496 4.519 289,266 +0.05(+1.04%)
Apr 01, 2010 4.449 4.472 4.472 4.472 279,606 +0.02(+0.53%)
Mar 31, 2010 4.405 4.449 4.402 4.449 211,203 +0.04(+0.79%)
Mar 30, 2010 4.402 4.421 4.393 4.414 210,899 +0.01(+0.27%)
Mar 29, 2010 4.384 4.412 4.367 4.402 287,305 +0.05(+1.07%)
Mar 26, 2010 4.356 4.374 4.346 4.356 203,641 +0.02(+0.35%)
Mar 25, 2010 4.335 4.374 4.314 4.340 304,141 +0.01(+0.19%)
Mar 24, 2010 4.358 4.384 4.309 4.332 501,874 +0.01(+0.34%)
Mar 23, 2010 4.290 4.353 4.288 4.318 559,367 +0.02(+0.53%)
Mar 22, 2010 4.281 4.330 4.276 4.295 223,124 +0.02(+0.38%)
Mar 19, 2010 4.356 4.356 4.262 4.278 1,044,149 -0.07(-1.51%)
Mar 18, 2010 4.356 4.391 4.332 4.344 210,574 -0.01(-0.15%)
Mar 17, 2010 4.318 4.351 4.318 4.351 239,442 +0.01(+0.16%)
Mar 16, 2010 4.311 4.351 4.293 4.344 236,826 +0.03(+0.80%)
Mar 15, 2010 4.311 4.321 4.276 4.309 315,673 -0.02(-0.47%)
Mar 12, 2010 4.309 4.339 4.285 4.330 210,462 +0.02(+0.43%)
Mar 11, 2010 4.295 4.353 4.284 4.311 324,767 +0.02(+0.44%)
Mar 10, 2010 4.283 4.307 4.267 4.293 314,606 -0.02(-0.43%)
Mar 09, 2010 4.278 4.344 4.274 4.311 324,879 +0.01(+0.15%)
Mar 08, 2010 4.257 4.322 4.253 4.305 312,754 +0.03(+0.74%)
Mar 05, 2010 4.250 4.299 4.227 4.273 361,037 +0.04(+0.93%)
Mar 04, 2010 4.359 4.359 4.214 4.234 240,241 -0.02(-0.44%)
Mar 03, 2010 4.199 4.273 4.185 4.253 276,831 +0.04(+0.93%)
Mar 02, 2010 4.105 4.213 4.093 4.213 570,722 +0.15(+3.64%)
Mar 01, 2010 4.070 4.105 4.047 4.065 458,156 -0.03(-0.62%)
Feb 26, 2010 4.081 4.121 4.061 4.091 184,490 -0.03(-0.73%)
Feb 25, 2010 4.105 4.132 3.873 4.121 1,319,038 -0.00(-0.09%)
Feb 24, 2010 4.162 4.183 4.116 4.124 286,890 -0.02(-0.42%)
Feb 23, 2010 4.197 4.213 4.116 4.142 631,624 -0.07(-1.58%)
Feb 22, 2010 4.243 4.292 4.206 4.209 295,595 -0.07(-1.73%)
Feb 19, 2010 4.257 4.296 4.234 4.283 250,962 +0.03(+0.60%)
Feb 18, 2010 4.253 4.278 4.236 4.257 212,993 -0.01(-0.16%)
Feb 17, 2010 4.259 4.278 4.253 4.264 151,529 -0.01(-0.32%)
Feb 16, 2010 4.241 4.278 4.232 4.278 269,207 +0.04(+0.98%)
Feb 12, 2010 4.253 4.236 4.236 4.236 201,953 -0.02(-0.49%)
Feb 11, 2010 4.216 4.257 4.201 4.257 205,429 +0.06(+1.32%)
Feb 10, 2010 4.202 4.232 4.167 4.202 138,214 -0.01(-0.30%)
Feb 09, 2010 4.211 4.248 4.204 4.214 291,556 +0.03(+0.65%)
Feb 08, 2010 4.178 4.233 4.148 4.187 352,060 +0.03(+0.61%)
Feb 05, 2010 4.244 4.244 4.098 4.162 509,182 -0.12(-2.71%)
Feb 04, 2010 4.340 4.345 4.274 4.278 189,538 -0.06(-1.39%)
Feb 03, 2010 4.276 4.350 4.240 4.338 501,983 +0.05(+1.12%)
Feb 02, 2010 4.221 4.292 4.219 4.290 414,469 +0.07(+1.68%)
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.