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)

9.025 +0.065 (+0.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 8.990 9.100 8.969 9.025 76,063 +0.06(+0.73%)
Dec 24, 2025 8.860 8.990 8.860 8.960 71,457 +0.05(+0.56%)
Dec 23, 2025 8.830 8.910 8.820 8.910 71,416 +0.09(+1.02%)
Dec 22, 2025 8.880 8.880 8.800 8.820 25,203 -0.07(-0.79%)
Dec 19, 2025 8.830 8.910 8.795 8.890 40,732 +0.11(+1.25%)
Dec 18, 2025 8.720 8.850 8.522 8.780 26,101 -0.03(-0.34%)
Dec 17, 2025 8.850 8.898 8.800 8.810 20,930 -0.06(-0.73%)
Dec 16, 2025 8.880 8.904 8.850 8.875 28,081 +0.01(+0.06%)
Dec 15, 2025 8.820 8.910 8.800 8.870 24,267 +0.08(+0.91%)
Dec 12, 2025 8.820 8.839 8.760 8.790 41,190 +0.00(+0.00%)
Dec 11, 2025 8.760 8.850 8.760 8.790 38,613 -0.09(-1.01%)
Dec 10, 2025 8.910 8.930 8.860 8.880 24,539 -0.03(-0.34%)
Dec 09, 2025 8.950 8.950 8.887 8.910 16,781 +0.01(+0.11%)
Dec 08, 2025 8.980 8.980 8.855 8.900 31,845 -0.01(-0.11%)
Dec 05, 2025 8.920 8.945 8.850 8.910 29,072 +0.03(+0.34%)
Dec 04, 2025 8.960 8.960 8.834 8.880 60,714 -0.03(-0.34%)
Dec 03, 2025 8.930 8.930 8.840 8.910 43,015 +0.01(+0.11%)
Dec 02, 2025 8.840 8.960 8.800 8.900 77,390 +0.04(+0.45%)
Dec 01, 2025 8.750 9.000 8.730 8.860 125,778 +0.13(+1.46%)
Nov 28, 2025 8.660 8.750 8.600 8.733 47,092 +0.13(+1.54%)
Nov 26, 2025 8.560 8.640 8.560 8.600 23,311 +0.05(+0.58%)
Nov 25, 2025 8.490 8.650 8.490 8.550 33,942 +0.06(+0.71%)
Nov 24, 2025 8.380 8.490 8.380 8.490 26,348 +0.12(+1.37%)
Nov 21, 2025 8.440 8.440 8.310 8.375 23,530 -0.05(-0.65%)
Nov 20, 2025 8.490 8.531 8.410 8.430 23,150 -0.04(-0.47%)
Nov 19, 2025 8.440 8.670 8.440 8.470 36,411 -0.01(-0.12%)
Nov 18, 2025 8.590 8.625 8.440 8.480 47,213 -0.19(-2.19%)
Nov 17, 2025 8.700 8.700 8.572 8.670 38,042 -0.04(-0.46%)
Nov 14, 2025 8.670 8.750 8.670 8.710 28,642 -0.02(-0.24%)
Nov 13, 2025 8.771 8.780 8.671 8.731 48,754 -0.05(-0.52%)
Nov 12, 2025 8.691 8.810 8.645 8.777 94,362 +0.10(+1.16%)
Nov 11, 2025 8.632 8.701 8.592 8.676 70,559 +0.08(+0.98%)
Nov 10, 2025 8.562 8.632 8.433 8.592 35,165 +0.05(+0.58%)
Nov 07, 2025 8.542 8.562 8.384 8.542 46,796 +0.06(+0.70%)
Nov 06, 2025 8.542 8.542 8.433 8.483 35,783 -0.04(-0.47%)
Nov 05, 2025 8.533 8.542 8.456 8.523 28,081 -0.01(-0.17%)
Nov 04, 2025 8.582 8.592 8.384 8.538 52,232 -0.02(-0.29%)
Nov 03, 2025 8.572 8.602 8.493 8.562 42,077 +0.00(+0.00%)
Oct 31, 2025 8.483 8.622 8.344 8.562 105,666 +0.13(+1.53%)
Oct 30, 2025 8.503 8.542 8.423 8.433 33,838 -0.08(-0.93%)
Oct 29, 2025 8.542 8.585 8.466 8.513 41,410 +0.00(+0.00%)
Oct 28, 2025 8.473 8.533 8.473 8.513 52,296 +0.05(+0.59%)
Oct 27, 2025 8.493 8.503 8.414 8.463 53,013 +0.01(+0.12%)
Oct 24, 2025 8.433 8.473 8.423 8.453 56,058 +0.04(+0.47%)
Oct 23, 2025 8.374 8.463 8.354 8.414 46,793 +0.04(+0.47%)
Oct 22, 2025 8.314 8.374 8.300 8.374 34,753 +0.04(+0.48%)
Oct 21, 2025 8.285 8.354 8.138 8.334 47,308 +0.11(+1.33%)
Oct 20, 2025 8.344 8.473 8.046 8.225 108,802 -0.10(-1.19%)
Oct 17, 2025 8.443 8.471 8.314 8.324 45,123 -0.13(-1.53%)
Oct 16, 2025 8.443 8.463 8.404 8.453 37,770 +0.02(+0.24%)
Oct 15, 2025 8.453 8.463 8.391 8.433 17,646 -0.04(-0.47%)
Oct 14, 2025 8.473 8.473 8.374 8.473 42,772 -0.00(-0.01%)
Oct 13, 2025 8.474 8.539 8.400 8.474 29,322 +0.01(+0.12%)
Oct 10, 2025 8.523 8.563 8.395 8.464 42,765 -0.06(-0.69%)
Oct 09, 2025 8.553 8.557 8.494 8.523 34,410 -0.01(-0.12%)
Oct 08, 2025 8.523 8.553 8.494 8.533 32,019 +0.01(+0.12%)
Oct 07, 2025 8.504 8.543 8.504 8.523 63,030 +0.02(+0.29%)
Oct 06, 2025 8.504 8.533 8.494 8.499 56,132 +0.02(+0.29%)
Oct 03, 2025 8.484 8.494 8.454 8.474 60,254 -0.01(-0.12%)
Oct 02, 2025 8.494 8.494 8.444 8.484 20,034 +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.