ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PIMCO Global StockPlus & Income Fund (NY:PGP)

8.630 +0.130 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 8.550 8.690 8.410 8.630 104,838 +0.13(+1.53%)
Oct 30, 2025 8.570 8.610 8.490 8.500 33,573 -0.08(-0.93%)
Oct 29, 2025 8.610 8.652 8.533 8.580 41,086 +0.00(+0.00%)
Oct 28, 2025 8.540 8.600 8.540 8.580 51,886 +0.05(+0.59%)
Oct 27, 2025 8.560 8.570 8.480 8.530 52,598 +0.01(+0.12%)
Oct 24, 2025 8.500 8.540 8.490 8.520 55,619 +0.04(+0.47%)
Oct 23, 2025 8.440 8.530 8.420 8.480 46,427 +0.04(+0.47%)
Oct 22, 2025 8.380 8.440 8.366 8.440 34,481 +0.04(+0.48%)
Oct 21, 2025 8.350 8.420 8.202 8.400 46,938 +0.11(+1.33%)
Oct 20, 2025 8.410 8.540 8.110 8.290 107,949 -0.10(-1.19%)
Oct 17, 2025 8.510 8.538 8.380 8.390 44,770 -0.13(-1.53%)
Oct 16, 2025 8.510 8.530 8.470 8.520 37,474 +0.02(+0.24%)
Oct 15, 2025 8.520 8.530 8.457 8.500 17,508 -0.04(-0.47%)
Oct 14, 2025 8.540 8.540 8.440 8.540 42,437 -0.00(-0.01%)
Oct 13, 2025 8.541 8.606 8.467 8.541 29,092 +0.01(+0.12%)
Oct 10, 2025 8.591 8.630 8.462 8.531 42,430 -0.06(-0.69%)
Oct 09, 2025 8.620 8.625 8.561 8.591 34,140 -0.01(-0.12%)
Oct 08, 2025 8.591 8.620 8.561 8.601 31,768 +0.01(+0.12%)
Oct 07, 2025 8.571 8.610 8.571 8.591 62,536 +0.02(+0.29%)
Oct 06, 2025 8.571 8.601 8.561 8.566 55,692 +0.02(+0.29%)
Oct 03, 2025 8.551 8.561 8.521 8.541 59,782 -0.01(-0.12%)
Oct 02, 2025 8.561 8.561 8.511 8.551 19,877 +0.01(+0.12%)
Oct 01, 2025 8.521 8.551 8.511 8.541 30,951 +0.06(+0.70%)
Sep 30, 2025 8.442 8.536 8.442 8.481 23,719 +0.04(+0.47%)
Sep 29, 2025 8.481 8.511 8.439 8.442 28,854 -0.03(-0.35%)
Sep 26, 2025 8.521 8.548 8.452 8.472 18,105 -0.02(-0.23%)
Sep 25, 2025 8.462 8.521 8.452 8.491 13,394 +0.01(+0.09%)
Sep 24, 2025 8.472 8.571 8.472 8.484 27,577 +0.03(+0.38%)
Sep 23, 2025 8.481 8.521 8.452 8.452 17,111 -0.06(-0.70%)
Sep 22, 2025 8.481 8.534 8.467 8.511 28,402 +0.03(+0.35%)
Sep 19, 2025 8.452 8.511 8.452 8.481 33,677 +0.02(+0.23%)
Sep 18, 2025 8.531 8.531 8.452 8.462 24,638 -0.07(-0.81%)
Sep 17, 2025 8.531 8.538 8.452 8.531 43,712 +0.06(+0.70%)
Sep 16, 2025 8.481 8.531 8.442 8.472 50,205 -0.07(-0.81%)
Sep 15, 2025 8.581 8.581 8.452 8.541 59,591 +0.01(+0.12%)
Sep 12, 2025 8.452 8.541 8.449 8.531 60,000 +0.05(+0.57%)
Sep 11, 2025 8.443 8.492 8.424 8.482 61,572 +0.04(+0.47%)
Sep 10, 2025 8.453 8.463 8.414 8.443 59,298 +0.01(+0.12%)
Sep 09, 2025 8.384 8.433 8.364 8.433 89,655 +0.06(+0.71%)
Sep 08, 2025 8.355 8.384 8.345 8.374 41,490 +0.02(+0.24%)
Sep 05, 2025 8.355 8.355 8.325 8.355 18,065 +0.02(+0.24%)
Sep 04, 2025 8.315 8.355 8.286 8.335 24,712 +0.02(+0.24%)
Sep 03, 2025 8.315 8.344 8.296 8.315 21,549 +0.01(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.