PIMCO Global StockPlus & Income Fund (NY: PGP )

8.460 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 8.420 8.540 8.400 8.460 34,375 +0.08(+0.95%)
May 26, 2022 8.330 8.450 8.250 8.380 28,268 +0.09(+1.09%)
May 25, 2022 8.260 8.290 8.060 8.290 27,949 +0.18(+2.22%)
May 24, 2022 8.140 8.340 8.080 8.110 31,368 -0.04(-0.49%)
May 23, 2022 8.010 8.154 8.000 8.150 50,899 +0.10(+1.24%)
May 20, 2022 7.990 8.090 7.874 8.050 47,475 +0.06(+0.75%)
May 19, 2022 7.960 8.090 7.770 7.990 68,024 +0.05(+0.63%)
May 18, 2022 8.190 8.250 7.910 7.940 26,959 -0.29(-3.52%)
May 17, 2022 8.240 8.257 8.122 8.230 30,204 +0.16(+1.98%)
May 16, 2022 7.970 8.140 7.970 8.070 24,570 +0.15(+1.89%)
May 13, 2022 7.870 8.110 7.844 7.920 18,633 +0.14(+1.80%)
May 12, 2022 7.990 7.990 7.560 7.780 58,136 -0.14(-1.77%)
May 11, 2022 8.030 8.250 7.920 7.920 31,880 -0.21(-2.58%)
May 10, 2022 8.300 8.340 8.125 8.130 48,805 -0.11(-1.34%)
May 09, 2022 8.450 8.450 8.180 8.240 69,051 -0.32(-3.74%)
May 06, 2022 8.600 8.730 8.460 8.560 27,372 -0.07(-0.81%)
May 05, 2022 8.820 8.820 8.570 8.630 32,311 -0.21(-2.38%)
May 04, 2022 8.640 8.980 8.550 8.840 49,749 +0.19(+2.20%)
May 03, 2022 8.500 8.720 8.467 8.650 46,765 +0.23(+2.73%)
May 02, 2022 8.610 8.722 8.360 8.420 38,841 -0.03(-0.36%)
Apr 29, 2022 8.640 8.640 8.430 8.450 46,376 -0.17(-1.97%)
Apr 28, 2022 8.720 8.795 8.580 8.620 38,272 +0.02(+0.23%)
Apr 27, 2022 8.700 8.750 8.600 8.600 14,924 -0.09(-1.04%)
Apr 26, 2022 8.870 8.894 8.680 8.690 24,006 -0.22(-2.47%)
Apr 25, 2022 8.930 8.930 8.810 8.910 18,530 -0.03(-0.34%)
Apr 22, 2022 9.110 9.110 8.910 8.940 13,920 -0.07(-0.78%)
Apr 21, 2022 9.100 9.149 9.000 9.010 30,489 -0.05(-0.55%)
Apr 20, 2022 9.010 9.107 9.010 9.060 21,360 +0.01(+0.11%)
Apr 19, 2022 8.950 9.190 8.930 9.050 20,500 +0.10(+1.12%)
Apr 18, 2022 9.000 9.050 8.950 8.950 24,363 +0.01(+0.11%)
Apr 14, 2022 9.000 9.150 8.940 8.940 24,565 -0.08(-0.89%)
Apr 13, 2022 9.020 9.170 9.020 9.020 32,502 -0.04(-0.44%)
Apr 12, 2022 9.230 9.230 9.000 9.060 28,658 -0.11(-1.20%)
Apr 11, 2022 9.360 9.360 8.930 9.170 50,923 -0.19(-2.03%)
Apr 08, 2022 9.380 9.535 9.233 9.360 22,224 -0.08(-0.85%)
Apr 07, 2022 9.470 9.550 9.390 9.440 32,002 -0.01(-0.11%)
Apr 06, 2022 9.670 9.940 9.400 9.450 41,804 -0.15(-1.56%)
Apr 05, 2022 9.840 9.970 9.570 9.600 43,668 -0.14(-1.44%)
Apr 04, 2022 9.590 9.840 9.590 9.740 47,558 +0.21(+2.20%)
Apr 01, 2022 9.610 9.650 9.450 9.530 23,690 +0.00(+0.00%)
Mar 31, 2022 9.570 9.570 9.450 9.530 20,831 -0.01(-0.10%)
Mar 30, 2022 9.350 9.550 9.310 9.540 44,564 +0.28(+3.02%)
Mar 29, 2022 9.180 9.300 9.150 9.260 27,497 +0.13(+1.42%)
Mar 28, 2022 9.120 9.165 9.090 9.130 25,438 -0.01(-0.11%)
Mar 25, 2022 9.110 9.170 9.110 9.140 11,256 +0.00(+0.00%)
Mar 24, 2022 9.130 9.200 9.024 9.140 79,568 +0.06(+0.66%)
Mar 23, 2022 9.130 9.179 9.030 9.080 38,115 -0.03(-0.33%)
Mar 22, 2022 9.080 9.134 9.020 9.110 90,907 +0.10(+1.11%)
Mar 21, 2022 9.200 9.210 9.000 9.010 36,147 -0.21(-2.28%)
Mar 18, 2022 8.930 9.329 8.880 9.220 73,225 +0.36(+4.06%)
Mar 17, 2022 8.760 9.030 8.739 8.860 66,774 +0.24(+2.78%)
Mar 16, 2022 8.540 8.830 8.540 8.620 220,260 +0.15(+1.77%)
Mar 15, 2022 8.360 8.520 8.360 8.470 37,593 +0.15(+1.80%)
Mar 14, 2022 8.710 8.710 8.230 8.320 126,765 -0.33(-3.82%)
Mar 11, 2022 8.920 8.920 8.650 8.650 39,521 -0.14(-1.59%)
Mar 10, 2022 8.850 8.980 8.776 8.790 34,797 -0.17(-1.90%)
Mar 09, 2022 8.970 9.195 8.910 8.960 42,753 +0.09(+1.01%)
Mar 08, 2022 9.090 9.090 8.760 8.870 60,649 -0.17(-1.88%)
Mar 07, 2022 9.330 9.330 9.020 9.040 79,065 -0.30(-3.21%)
Mar 04, 2022 9.520 9.520 9.300 9.340 54,337 -0.25(-2.61%)
Mar 03, 2022 9.580 9.600 9.480 9.590 25,853 +0.03(+0.31%)
Mar 02, 2022 9.560 9.600 9.500 9.560 49,324 +0.06(+0.63%)
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.