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 (%)
Dec 31, 2009 4.178 4.048 4.048 4.048 1,065,743 -0.13(-3.22%)
Dec 30, 2009 4.371 4.387 4.158 4.183 761,485 -0.19(-4.42%)
Dec 29, 2009 4.380 4.398 4.360 4.376 175,371 +0.02(+0.36%)
Dec 28, 2009 4.349 4.369 4.326 4.360 231,418 +0.01(+0.13%)
Dec 24, 2009 4.324 4.365 4.324 4.354 164,896 +0.00(+0.03%)
Dec 23, 2009 4.324 4.358 4.295 4.353 194,852 +0.02(+0.46%)
Dec 22, 2009 4.308 4.347 4.295 4.333 326,080 +0.03(+0.73%)
Dec 21, 2009 4.277 4.308 4.277 4.302 245,401 +0.02(+0.58%)
Dec 18, 2009 4.259 4.290 4.239 4.277 163,903 +0.02(+0.53%)
Dec 17, 2009 4.246 4.302 4.232 4.255 327,958 +0.01(+0.21%)
Dec 16, 2009 4.268 4.290 4.223 4.246 273,812 -0.01(-0.26%)
Dec 15, 2009 4.167 4.259 4.167 4.257 323,578 +0.08(+1.94%)
Dec 14, 2009 4.084 4.176 4.079 4.176 351,116 +0.10(+2.37%)
Dec 11, 2009 4.048 4.122 4.043 4.079 255,190 +0.02(+0.61%)
Dec 10, 2009 4.198 4.198 4.021 4.055 621,808 -0.11(-2.64%)
Dec 09, 2009 4.255 4.266 4.100 4.165 560,886 -0.13(-3.08%)
Dec 08, 2009 4.225 4.335 4.216 4.297 540,266 -0.03(-0.73%)
Dec 07, 2009 4.259 4.335 4.248 4.329 417,531 +0.07(+1.69%)
Dec 04, 2009 4.183 4.257 4.178 4.257 411,780 +0.07(+1.55%)
Dec 03, 2009 4.088 4.252 4.079 4.192 512,879 +0.08(+2.02%)
Dec 02, 2009 3.996 4.111 3.996 4.109 332,214 +0.09(+2.29%)
Dec 01, 2009 4.001 4.034 3.998 4.016 234,855 -0.00(-0.06%)
Nov 30, 2009 3.931 4.032 3.931 4.019 233,266 +0.05(+1.36%)
Nov 27, 2009 3.897 3.971 3.886 3.965 278,833 -0.03(-0.73%)
Nov 25, 2009 3.965 3.994 3.877 3.994 197,411 +0.04(+1.08%)
Nov 24, 2009 3.929 3.951 3.873 3.951 313,303 +0.07(+1.68%)
Nov 23, 2009 3.931 3.935 3.864 3.886 284,033 +0.04(+1.11%)
Nov 20, 2009 3.736 3.846 3.736 3.843 339,849 +0.08(+2.09%)
Nov 19, 2009 3.879 3.920 3.673 3.765 1,096,375 -0.13(-3.23%)
Nov 18, 2009 3.956 3.970 3.837 3.891 609,508 -0.07(-1.65%)
Nov 17, 2009 3.924 3.974 3.924 3.956 291,352 +0.02(+0.46%)
Nov 16, 2009 3.940 3.976 3.920 3.938 710,273 -0.01(-0.15%)
Nov 13, 2009 3.996 4.010 3.886 3.944 446,824 -0.08(-2.09%)
Nov 12, 2009 4.039 4.066 3.998 4.028 352,038 -0.02(-0.39%)
Nov 11, 2009 4.003 4.064 4.003 4.044 281,611 +0.05(+1.24%)
Nov 10, 2009 3.940 4.032 3.920 3.994 452,767 +0.03(+0.68%)
Nov 09, 2009 3.947 4.043 3.940 3.967 750,449 -0.01(-0.34%)
Nov 06, 2009 3.859 3.998 3.843 3.980 674,334 +0.14(+3.75%)
Nov 05, 2009 3.783 3.841 3.776 3.837 506,437 +0.07(+1.97%)
Nov 04, 2009 3.731 3.792 3.731 3.763 524,266 +0.05(+1.27%)
Nov 03, 2009 3.675 3.740 3.675 3.715 320,470 +0.04(+0.98%)
Nov 02, 2009 3.679 3.720 3.657 3.679 163,329 +0.00(+0.00%)
Oct 30, 2009 3.720 3.749 3.673 3.679 291,004 -0.04(-1.03%)
Oct 29, 2009 3.693 3.754 3.693 3.718 270,736 +0.02(+0.55%)
Oct 28, 2009 3.736 3.763 3.673 3.697 353,382 -0.04(-1.02%)
Oct 27, 2009 3.706 3.758 3.706 3.736 402,066 +0.04(+1.09%)
Oct 26, 2009 3.702 3.706 3.686 3.695 315,391 +0.00(+0.00%)
Oct 23, 2009 3.696 3.706 3.684 3.695 253,654 +0.01(+0.35%)
Oct 22, 2009 3.675 3.693 3.632 3.682 401,465 +0.03(+0.82%)
Oct 21, 2009 3.646 3.684 3.621 3.653 279,862 -0.01(-0.25%)
Oct 20, 2009 3.619 3.670 3.619 3.662 393,973 +0.05(+1.49%)
Oct 19, 2009 3.630 3.693 3.599 3.608 556,879 -0.04(-1.05%)
Oct 16, 2009 3.605 3.655 3.601 3.646 209,240 +0.04(+1.00%)
Oct 15, 2009 3.610 3.641 3.596 3.610 296,907 +0.00(+0.00%)
Oct 14, 2009 3.673 3.718 3.599 3.610 429,128 -0.04(-1.23%)
Oct 13, 2009 3.655 3.655 3.592 3.655 172,762 +0.00(+0.00%)
Oct 12, 2009 3.650 3.664 3.628 3.655 196,143 +0.03(+0.93%)
Oct 09, 2009 3.628 3.628 3.587 3.621 339,982 -0.02(-0.68%)
Oct 08, 2009 3.673 3.686 3.578 3.646 335,900 -0.02(-0.55%)
Oct 07, 2009 3.632 3.702 3.630 3.666 391,360 +0.00(+0.11%)
Oct 06, 2009 3.596 3.695 3.596 3.662 616,920 +0.07(+1.95%)
Oct 05, 2009 3.417 3.594 3.417 3.592 488,955 +0.18(+5.41%)
Oct 02, 2009 3.572 3.583 3.340 3.408 1,686,964 -0.19(-5.25%)
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.