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 )

7.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 30, 2009 2.327 2.403 2.302 2.302 0 -0.02(-1.06%)
Jan 29, 2009 2.381 2.381 2.276 2.327 151,630 -0.04(-1.80%)
Jan 28, 2009 2.460 2.460 2.302 2.370 227,291 +0.12(+5.50%)
Jan 27, 2009 2.246 2.267 2.216 2.246 166,837 -0.00(-0.16%)
Jan 26, 2009 2.361 2.464 2.226 2.250 601,864 -0.14(-5.95%)
Jan 23, 2009 2.280 2.392 2.280 2.392 282,831 +0.02(+0.95%)
Jan 22, 2009 2.460 2.460 2.363 2.370 201,872 -0.04(-1.86%)
Jan 21, 2009 2.439 2.453 2.325 2.415 327,277 -0.10(-4.10%)
Jan 20, 2009 2.359 2.579 2.161 2.518 727,612 +0.33(+15.23%)
Jan 16, 2009 2.264 2.267 2.147 2.185 157,390 -0.02(-0.73%)
Jan 15, 2009 2.208 2.225 2.134 2.201 163,623 -0.06(-2.78%)
Jan 14, 2009 2.278 2.287 2.224 2.264 134,219 +0.02(+0.70%)
Jan 13, 2009 2.249 2.291 2.222 2.249 203,924 -0.09(-3.75%)
Jan 12, 2009 2.381 2.381 2.287 2.336 219,643 -0.02(-0.67%)
Jan 09, 2009 2.267 2.413 2.258 2.352 278,037 -0.04(-1.60%)
Jan 08, 2009 2.505 2.505 2.359 2.390 303,883 -0.13(-5.34%)
Jan 07, 2009 2.516 2.525 2.446 2.525 350,248 +0.01(+0.36%)
Jan 06, 2009 2.466 2.570 2.437 2.516 426,844 +0.15(+6.16%)
Jan 05, 2009 2.258 2.370 2.228 2.370 249,768 +0.11(+4.87%)
Jan 02, 2009 2.224 2.331 2.201 2.260 0 +0.11(+5.01%)
Jan 01, 2009 2.150 2.235 2.123 2.152 0 +0.00(+0.00%)
Dec 31, 2008 2.150 2.235 2.123 2.152 386,329 -0.00(-0.21%)
Dec 30, 2008 2.359 2.359 2.116 2.156 441,633 -0.15(-6.34%)
Dec 29, 2008 2.448 2.448 2.285 2.302 361,226 -0.48(-17.27%)
Dec 26, 2008 2.853 2.855 2.754 2.783 508,725 -0.02(-0.88%)
Dec 24, 2008 2.785 2.860 2.767 2.808 400,268 -0.02(-0.79%)
Dec 23, 2008 2.774 2.875 2.741 2.830 920,336 +0.10(+3.53%)
Dec 22, 2008 2.581 2.763 2.572 2.734 722,635 +0.22(+8.56%)
Dec 19, 2008 2.448 2.595 2.448 2.518 850,306 +0.12(+4.96%)
Dec 18, 2008 2.455 2.502 2.383 2.399 258,155 +0.05(+2.20%)
Dec 17, 2008 2.439 2.462 2.249 2.347 417,438 -0.07(-2.79%)
Dec 16, 2008 2.359 2.437 2.350 2.415 508,275 +0.06(+2.38%)
Dec 15, 2008 2.395 2.572 2.347 2.359 781,068 +0.02(+0.66%)
Dec 12, 2008 2.246 2.392 2.147 2.343 501,558 +0.20(+9.11%)
Dec 11, 2008 2.269 2.280 2.089 2.147 501,869 -0.03(-1.44%)
Dec 10, 2008 2.067 2.320 2.067 2.179 1,265,430 +0.06(+2.65%)
Dec 09, 2008 2.071 2.134 2.028 2.123 510,817 -0.04(-2.07%)
Dec 08, 2008 2.192 2.242 2.112 2.168 570,275 +0.08(+3.76%)
Dec 05, 2008 2.053 2.125 2.044 2.089 312,306 +0.04(+2.09%)
Dec 04, 2008 2.091 2.159 2.033 2.046 760,715 -0.04(-2.15%)
Dec 03, 2008 2.078 2.143 2.024 2.091 639,512 -0.05(-2.31%)
Dec 02, 2008 2.067 2.222 2.048 2.141 296,253 +0.13(+6.48%)
Dec 01, 2008 2.033 2.116 1.999 2.010 186,447 -0.09(-4.28%)
Nov 28, 2008 2.098 2.112 2.067 2.100 105,060 -0.01(-0.32%)
Nov 26, 2008 2.024 2.107 2.013 2.107 186,545 +0.07(+3.19%)
Nov 25, 2008 2.258 2.258 1.957 2.042 242,463 +0.08(+3.89%)
Nov 24, 2008 1.849 1.979 1.849 1.966 309,332 +0.14(+7.49%)
Nov 21, 2008 1.864 1.898 1.674 1.829 447,238 -0.07(-3.67%)
Nov 20, 2008 1.909 2.013 1.840 1.898 279,354 -0.15(-7.14%)
Nov 19, 2008 2.147 2.190 2.035 2.044 279,301 -0.09(-4.21%)
Nov 18, 2008 2.249 2.276 2.130 2.134 346,945 -0.20(-8.53%)
Nov 17, 2008 2.460 2.460 2.233 2.333 167,896 -0.13(-5.15%)
Nov 14, 2008 2.612 2.612 2.399 2.460 173,176 -0.15(-5.60%)
Nov 13, 2008 2.565 2.642 2.484 2.606 198,778 +0.00(+0.09%)
Nov 12, 2008 3.100 3.100 2.516 2.603 192,319 -0.43(-14.15%)
Nov 11, 2008 3.019 3.104 2.864 3.033 154,029 +0.06(+1.96%)
Nov 10, 2008 3.134 3.257 2.954 2.974 196,134 -0.13(-4.13%)
Nov 07, 2008 3.048 3.102 3.015 3.102 91,358 +0.16(+5.42%)
Nov 06, 2008 2.965 2.978 2.864 2.943 132,661 -0.10(-3.32%)
Nov 05, 2008 3.156 3.298 3.003 3.044 213,184 -0.17(-5.24%)
Nov 04, 2008 2.985 3.259 2.985 3.212 222,768 +0.29(+10.08%)
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.