PIMCO Global StockPlus & Income Fund (NY: PGP )

7.650 +0.030 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 5.952 6.074 5.952 6.013 38,220 -0.04(-0.72%)
Dec 29, 2022 6.022 6.074 5.970 6.057 36,332 +0.05(+0.79%)
Dec 28, 2022 6.100 6.100 5.961 6.009 217,453 -0.00(-0.07%)
Dec 27, 2022 6.065 6.135 5.961 6.013 28,035 -0.06(-1.00%)
Dec 23, 2022 6.109 6.161 5.996 6.074 24,647 +0.00(+0.00%)
Dec 22, 2022 6.091 6.117 5.996 6.074 40,852 -0.03(-0.57%)
Dec 21, 2022 6.126 6.188 6.078 6.109 78,661 +0.00(+0.00%)
Dec 20, 2022 6.065 6.135 5.979 6.109 42,135 +0.05(+0.86%)
Dec 19, 2022 6.074 6.143 5.991 6.057 128,574 -0.02(-0.29%)
Dec 16, 2022 5.970 6.117 5.970 6.074 48,138 +0.01(+0.14%)
Dec 15, 2022 6.074 6.074 5.987 6.065 23,662 -0.01(-0.14%)
Dec 14, 2022 6.074 6.143 6.048 6.074 39,156 +0.00(+0.00%)
Dec 13, 2022 6.074 6.146 6.014 6.074 63,998 +0.04(+0.72%)
Dec 12, 2022 6.282 6.282 5.961 6.031 68,892 +0.02(+0.29%)
Dec 09, 2022 6.048 6.057 6.005 6.013 30,927 +0.02(+0.27%)
Dec 08, 2022 6.014 6.040 5.997 5.997 41,006 -0.03(-0.57%)
Dec 07, 2022 6.143 6.181 5.992 6.031 56,503 -0.11(-1.82%)
Dec 06, 2022 6.169 6.221 6.117 6.143 22,557 -0.05(-0.83%)
Dec 05, 2022 6.220 6.314 6.177 6.194 19,624 -0.03(-0.55%)
Dec 02, 2022 6.237 6.331 6.194 6.229 57,607 -0.04(-0.68%)
Dec 01, 2022 6.366 6.426 6.201 6.272 55,393 -0.07(-1.08%)
Nov 30, 2022 6.280 6.349 6.267 6.340 41,438 +0.07(+1.10%)
Nov 29, 2022 6.203 6.272 6.169 6.272 33,464 +0.09(+1.39%)
Nov 28, 2022 6.220 6.220 6.156 6.186 10,529 -0.01(-0.14%)
Nov 25, 2022 6.134 6.272 6.134 6.194 6,469 +0.06(+0.98%)
Nov 23, 2022 6.117 6.205 6.053 6.134 33,068 +0.14(+2.29%)
Nov 22, 2022 5.962 6.088 5.962 5.997 18,389 +0.00(+0.00%)
Nov 21, 2022 5.980 6.014 5.980 5.997 13,249 +0.01(+0.14%)
Nov 18, 2022 6.023 6.023 5.954 5.988 14,643 -0.01(-0.14%)
Nov 17, 2022 5.945 6.031 5.945 5.997 26,611 -0.04(-0.71%)
Nov 16, 2022 6.005 6.074 6.005 6.040 16,146 +0.00(+0.00%)
Nov 15, 2022 6.169 6.199 6.014 6.040 35,173 -0.04(-0.71%)
Nov 14, 2022 6.057 6.100 5.971 6.083 40,808 +0.05(+0.85%)
Nov 11, 2022 6.014 6.100 5.945 6.031 49,041 +0.14(+2.35%)
Nov 10, 2022 5.946 5.954 5.810 5.893 48,455 +0.09(+1.57%)
Nov 09, 2022 5.844 5.936 5.734 5.802 18,518 -0.03(-0.58%)
Nov 08, 2022 5.827 6.012 5.826 5.835 51,865 +0.05(+0.95%)
Nov 07, 2022 5.760 5.793 5.692 5.781 53,314 +0.09(+1.57%)
Nov 04, 2022 5.583 5.760 5.532 5.691 31,446 +0.13(+2.25%)
Nov 03, 2022 5.558 5.575 5.490 5.566 29,899 -0.03(-0.60%)
Nov 02, 2022 5.625 5.822 5.591 5.600 22,802 -0.02(-0.30%)
Nov 01, 2022 5.574 5.667 5.554 5.617 51,412 +0.08(+1.52%)
Oct 31, 2022 5.566 5.566 5.499 5.532 16,720 -0.01(-0.15%)
Oct 28, 2022 5.499 5.564 5.473 5.541 43,514 +0.01(+0.15%)
Oct 27, 2022 5.541 5.574 5.532 5.532 23,605 +0.01(+0.23%)
Oct 26, 2022 5.440 5.558 5.440 5.520 41,087 +0.05(+1.00%)
Oct 25, 2022 5.355 5.465 5.355 5.465 21,021 +0.13(+2.53%)
Oct 24, 2022 5.280 5.355 5.229 5.330 25,014 +0.01(+0.20%)
Oct 21, 2022 5.271 5.339 5.212 5.320 10,281 +0.02(+0.44%)
Oct 20, 2022 5.347 5.372 5.195 5.297 38,698 -0.05(-0.95%)
Oct 19, 2022 5.322 5.372 5.145 5.347 34,944 +0.03(+0.63%)
Oct 18, 2022 5.364 5.449 5.313 5.313 32,698 -0.03(-0.63%)
Oct 17, 2022 5.465 5.465 5.322 5.347 24,642 -0.08(-1.55%)
Oct 14, 2022 5.465 5.490 5.341 5.431 16,414 -0.06(-1.07%)
Oct 13, 2022 5.322 5.608 5.322 5.490 37,719 +0.08(+1.56%)
Oct 12, 2022 5.515 5.701 5.355 5.406 51,140 -0.20(-3.62%)
Oct 11, 2022 5.642 5.701 5.534 5.609 15,685 -0.06(-1.03%)
Oct 10, 2022 5.667 5.748 5.632 5.667 14,096 +0.03(+0.59%)
Oct 07, 2022 5.701 5.842 5.584 5.634 45,586 -0.11(-1.89%)
Oct 06, 2022 5.717 5.909 5.717 5.742 37,296 -0.04(-0.72%)
Oct 05, 2022 5.701 5.909 5.645 5.784 48,288 +0.06(+1.02%)
Oct 04, 2022 5.717 5.857 5.651 5.726 64,992 +0.19(+3.46%)
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.