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 (%)
Feb 28, 2006 5.508 5.535 5.477 5.499 249,296 -0.01(-0.16%)
Feb 27, 2006 5.560 5.560 5.508 5.508 255,974 -0.04(-0.81%)
Feb 24, 2006 5.537 5.569 5.524 5.553 174,952 +0.02(+0.32%)
Feb 23, 2006 5.488 5.539 5.474 5.535 153,584 +0.05(+0.86%)
Feb 22, 2006 5.470 5.490 5.447 5.488 228,818 +0.02(+0.37%)
Feb 21, 2006 5.459 5.477 5.443 5.468 233,270 +0.01(+0.21%)
Feb 17, 2006 5.447 5.514 5.436 5.456 137,558 -0.01(-0.16%)
Feb 16, 2006 5.425 5.479 5.425 5.465 164,268 +0.04(+0.75%)
Feb 15, 2006 5.416 5.445 5.414 5.425 158,036 +0.02(+0.42%)
Feb 14, 2006 5.414 5.443 5.402 5.402 95,266 -0.02(-0.29%)
Feb 13, 2006 5.445 5.470 5.414 5.418 133,997 -0.01(-0.21%)
Feb 10, 2006 5.443 5.443 5.405 5.429 56,982 -0.01(-0.21%)
Feb 09, 2006 5.459 5.459 5.402 5.441 223,031 -0.01(-0.16%)
Feb 08, 2006 5.402 5.463 5.398 5.450 160,262 -0.03(-0.53%)
Feb 07, 2006 5.463 5.481 5.450 5.479 93,486 +0.02(+0.37%)
Feb 06, 2006 5.447 5.470 5.429 5.459 164,268 +0.01(+0.21%)
Feb 03, 2006 5.461 5.468 5.438 5.447 176,733 -0.01(-0.21%)
Feb 02, 2006 5.391 5.474 5.391 5.459 269,774 +0.03(+0.54%)
Feb 01, 2006 5.436 5.459 5.402 5.429 167,384 -0.04(-0.74%)
Jan 31, 2006 5.391 5.481 5.387 5.470 257,755 +0.03(+0.62%)
Jan 30, 2006 5.425 5.481 5.418 5.436 196,321 +0.01(+0.17%)
Jan 27, 2006 5.391 5.427 5.382 5.427 143,790 +0.05(+0.88%)
Jan 26, 2006 5.380 5.402 5.360 5.380 284,020 +0.00(+0.00%)
Jan 25, 2006 5.346 5.382 5.346 5.380 160,262 +0.00(+0.00%)
Jan 24, 2006 5.357 5.387 5.342 5.380 155,365 +0.00(+0.00%)
Jan 23, 2006 5.335 5.389 5.335 5.380 97,938 +0.04(+0.84%)
Jan 20, 2006 5.391 5.405 5.281 5.335 134,887 -0.06(-1.04%)
Jan 19, 2006 5.391 5.418 5.346 5.391 248,406 -0.02(-0.37%)
Jan 18, 2006 5.492 5.492 5.380 5.411 410,449 -0.08(-1.47%)
Jan 17, 2006 5.481 5.537 5.481 5.492 337,440 +0.01(+0.20%)
Jan 13, 2006 5.526 5.526 5.481 5.481 232,825 -0.04(-0.65%)
Jan 12, 2006 5.470 5.533 5.447 5.517 172,727 +0.00(+0.08%)
Jan 11, 2006 5.492 5.526 5.492 5.512 163,823 -0.01(-0.24%)
Jan 10, 2006 5.555 5.555 5.472 5.526 218,579 +0.00(+0.00%)
Jan 09, 2006 5.492 5.560 5.472 5.526 192,759 +0.07(+1.28%)
Jan 06, 2006 5.384 5.503 5.384 5.456 190,979 +0.10(+1.80%)
Jan 05, 2006 5.324 5.447 5.313 5.360 149,578 +0.06(+1.10%)
Jan 04, 2006 5.322 5.324 5.256 5.301 195,876 +0.02(+0.47%)
Jan 03, 2006 5.133 5.290 5.133 5.277 284,020 +0.18(+3.57%)
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%)
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.