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 -0.020 (-0.26%)
Official Closing 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 (%)
Dec 30, 2005 5.099 5.099 5.038 5.095 306,724 -0.00(-0.09%)
Dec 29, 2005 5.122 5.155 5.038 5.099 366,822 -0.02(-0.31%)
Dec 28, 2005 5.164 5.184 5.079 5.115 211,457 -0.10(-1.85%)
Dec 27, 2005 5.167 5.223 5.167 5.211 336,105 +0.07(+1.40%)
Dec 23, 2005 5.088 5.140 5.077 5.140 229,709 +0.09(+1.69%)
Dec 22, 2005 4.987 5.095 4.985 5.054 335,215 +0.09(+1.81%)
Dec 21, 2005 5.077 5.113 4.964 4.964 495,477 -0.09(-1.78%)
Dec 20, 2005 5.070 5.081 4.953 5.054 362,370 +0.01(+0.18%)
Dec 19, 2005 5.200 5.223 5.043 5.045 300,491 -0.13(-2.43%)
Dec 16, 2005 5.155 5.236 5.110 5.171 281,349 +0.05(+0.96%)
Dec 15, 2005 5.155 5.178 5.070 5.122 218,579 +0.00(+0.00%)
Dec 14, 2005 5.144 5.167 5.072 5.122 265,322 -0.09(-1.68%)
Dec 13, 2005 5.256 5.313 5.178 5.209 214,128 -0.05(-1.02%)
Dec 12, 2005 5.313 5.317 5.234 5.263 163,823 -0.03(-0.64%)
Dec 09, 2005 5.277 5.297 5.245 5.297 89,034 +0.03(+0.55%)
Dec 08, 2005 5.268 5.290 5.110 5.268 264,432 -0.01(-0.21%)
Dec 07, 2005 5.288 5.288 5.247 5.279 157,591 -0.01(-0.17%)
Dec 06, 2005 5.290 5.313 5.229 5.288 130,880 -0.01(-0.25%)
Dec 05, 2005 5.256 5.301 5.245 5.301 113,964 +0.00(+0.00%)
Dec 02, 2005 5.189 5.344 5.176 5.301 251,522 +0.10(+1.94%)
Dec 01, 2005 5.229 5.229 5.142 5.200 115,744 -0.02(-0.43%)
Nov 30, 2005 5.232 5.234 5.178 5.223 132,216 -0.01(-0.21%)
Nov 29, 2005 5.290 5.313 5.178 5.234 296,039 -0.04(-0.85%)
Nov 28, 2005 5.290 5.301 5.200 5.279 114,409 +0.00(+0.00%)
Nov 25, 2005 5.256 5.279 5.256 5.279 28,936 +0.03(+0.64%)
Nov 23, 2005 5.167 5.254 5.167 5.245 166,939 +0.03(+0.65%)
Nov 22, 2005 5.043 5.211 5.043 5.211 246,180 +0.14(+2.70%)
Nov 21, 2005 5.189 5.189 5.032 5.074 293,368 -0.08(-1.57%)
Nov 18, 2005 5.117 5.155 5.077 5.155 151,803 -0.01(-0.13%)
Nov 17, 2005 5.167 5.178 4.998 5.162 240,393 +0.02(+0.31%)
Nov 16, 2005 5.236 5.256 5.110 5.146 172,727 -0.13(-2.51%)
Nov 15, 2005 5.380 5.380 5.256 5.279 61,879 -0.06(-1.05%)
Nov 14, 2005 5.380 5.380 5.281 5.335 115,744 -0.02(-0.34%)
Nov 11, 2005 5.360 5.425 5.331 5.353 69,892 +0.02(+0.29%)
Nov 10, 2005 5.441 5.467 5.322 5.337 134,887 -0.11(-1.94%)
Nov 09, 2005 5.492 5.501 5.391 5.443 125,983 +0.01(+0.12%)
Nov 08, 2005 5.418 5.436 5.402 5.436 67,221 +0.03(+0.62%)
Nov 07, 2005 5.425 5.425 5.391 5.402 66,330 -0.01(-0.21%)
Nov 04, 2005 5.391 5.436 5.380 5.414 56,536 +0.01(+0.21%)
Nov 03, 2005 5.346 5.402 5.335 5.402 49,414 +0.08(+1.48%)
Nov 02, 2005 5.200 5.346 5.189 5.324 219,915 +0.10(+1.94%)
Nov 01, 2005 5.290 5.290 5.171 5.223 99,273 -0.08(-1.48%)
Oct 31, 2005 5.283 5.301 5.167 5.301 106,396 +0.04(+0.85%)
Oct 28, 2005 5.245 5.268 5.234 5.256 34,278 +0.04(+0.86%)
Oct 27, 2005 5.346 5.346 5.133 5.211 139,784 -0.10(-1.90%)
Oct 26, 2005 5.369 5.380 5.268 5.313 97,938 -0.01(-0.21%)
Oct 25, 2005 5.447 5.447 5.200 5.324 154,474 -0.10(-1.86%)
Oct 24, 2005 5.436 5.470 5.371 5.425 102,834 -0.02(-0.41%)
Oct 21, 2005 5.459 5.481 5.425 5.447 42,736 +0.01(+0.17%)
Oct 20, 2005 5.459 5.477 5.425 5.438 91,705 +0.01(+0.25%)
Oct 19, 2005 5.450 5.479 5.425 5.425 93,041 -0.04(-0.82%)
Oct 18, 2005 5.492 5.501 5.470 5.470 92,595 -0.03(-0.57%)
Oct 17, 2005 5.438 5.501 5.438 5.501 88,144 +0.07(+1.20%)
Oct 14, 2005 5.447 5.470 5.436 5.436 61,879 -0.00(-0.04%)
Oct 13, 2005 5.436 5.459 5.416 5.438 64,995 -0.02(-0.37%)
Oct 12, 2005 5.503 5.503 5.425 5.459 93,931 -0.05(-0.90%)
Oct 11, 2005 5.492 5.544 5.477 5.508 120,641 +0.01(+0.12%)
Oct 10, 2005 5.508 5.560 5.481 5.501 82,356 -0.01(-0.12%)
Oct 07, 2005 5.459 5.515 5.447 5.508 66,330 +0.04(+0.78%)
Oct 06, 2005 5.490 5.501 5.459 5.465 53,865 -0.02(-0.41%)
Oct 05, 2005 5.503 5.503 5.436 5.488 71,672 -0.00(-0.04%)
Oct 04, 2005 5.436 5.571 5.427 5.490 401,990 +0.06(+1.03%)
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.