Advertisement
U.S. Markets closed

PIMCO Global StocksPLUS & Income Fund (PGP)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
8.04+0.08 (+1.01%)
At close: 04:00PM EDT
8.00 -0.04 (-0.50%)
After hours: 06:05PM EDT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20248.028.057.988.048.0444,000
Oct 22, 20248.208.207.967.967.9642,600
Oct 21, 20248.258.258.068.148.14118,000
Oct 18, 20248.298.308.208.218.2135,400
Oct 17, 20248.158.268.158.228.2229,200
Oct 16, 20248.148.368.108.268.2662,400
Oct 15, 20248.218.218.158.198.1932,400
Oct 14, 20248.218.298.168.198.1970,200
Oct 11, 20248.398.408.298.348.3428,600
Oct 10, 20248.398.398.348.368.3641,300
Oct 09, 20248.388.398.358.378.3734,300
Oct 08, 20248.358.368.308.348.3441,700
Oct 07, 20248.358.378.218.308.3051,400
Oct 04, 20248.328.358.288.358.3520,800
Oct 03, 20248.398.398.308.378.3721,200
Oct 02, 20248.408.408.368.388.3818,000
Oct 01, 20248.398.398.358.398.3927,700
Sep 30, 20248.318.398.268.398.3930,700
Sep 27, 20248.278.328.248.278.2719,900
Sep 26, 20248.318.318.218.268.2621,000
Sep 25, 20248.228.288.178.278.2730,100
Sep 24, 20248.248.248.158.228.2217,100
Sep 23, 20248.078.248.048.238.2345,900
Sep 20, 20248.108.148.068.108.1030,700
Sep 19, 20248.078.148.018.078.0740,900
Sep 18, 20248.088.087.878.058.0511,900
Sep 17, 20248.028.077.988.048.0434,100
Sep 16, 20248.008.027.967.997.9925,700
Sep 13, 20247.898.007.897.957.9537,800
Sep 12, 20247.998.047.957.957.9561,300
Sep 11, 20248.008.037.957.977.9746,000
Sep 10, 20248.018.057.937.967.9635,000
Sep 09, 20247.958.047.907.967.9625,000
Sep 06, 20248.018.017.917.967.9621,100
Sep 05, 20248.058.057.957.977.9723,100
Sep 04, 20248.108.118.038.058.0535,800
Sep 03, 20248.078.117.858.068.0668,300
Aug 30, 20248.108.108.008.048.0425,200
Aug 29, 20248.088.097.837.997.9990,100
Aug 28, 20248.108.108.008.008.0041,700
Aug 27, 20248.008.107.998.048.0474,000
Aug 26, 20247.958.017.927.997.9968,700
Aug 23, 20247.867.927.767.927.9233,600
Aug 22, 20247.897.897.787.807.8037,100
Aug 21, 20247.887.907.807.837.8327,000
Aug 20, 20247.857.887.767.887.8828,400
Aug 19, 20247.757.847.737.817.8120,500
Aug 16, 20247.697.777.697.747.7471,700
Aug 15, 20247.667.727.577.687.6853,300
Aug 14, 20247.547.657.527.617.6120,200
Aug 13, 20247.517.537.487.537.5323,000
Aug 12, 20247.497.527.477.507.5037,000
Aug 09, 20247.567.607.517.537.5332,000
Aug 08, 20247.537.537.477.507.5031,900
Aug 07, 20247.567.657.427.467.4677,400
Aug 06, 20247.467.577.427.437.4342,700
Aug 05, 20247.627.637.237.427.42203,400
Aug 02, 20247.807.857.647.727.72105,200
Aug 01, 20247.787.877.727.777.7748,200
Jul 31, 20247.777.797.687.737.7335,300
Jul 30, 20247.707.797.697.737.7361,100
Jul 29, 20247.727.727.637.657.6531,700
Jul 26, 20247.657.777.607.657.65128,300
Jul 25, 20247.617.657.537.577.5765,100
Jul 24, 20247.697.697.607.607.6024,500
Jul 23, 20247.597.677.597.637.6327,900
Jul 22, 20247.667.757.487.597.59127,500
Jul 19, 20247.747.757.707.757.7533,000
Jul 18, 20247.687.757.687.747.7423,500
Jul 17, 20247.697.737.637.637.6343,300
Jul 16, 20247.687.707.617.697.6967,500
Jul 15, 20247.707.717.627.677.6745,200
Jul 12, 20247.677.697.417.697.6968,900
Jul 11, 20247.647.677.627.657.6528,800
Jul 10, 20247.727.737.657.677.6730,200
Jul 09, 20247.677.707.517.687.6859,200
Jul 08, 20247.637.697.637.657.6565,500
Jul 05, 20247.677.737.667.707.7027,400
Jul 03, 20247.677.677.617.637.6323,400
Jul 02, 20247.637.687.547.647.6472,700
Jul 01, 20247.587.607.527.587.5837,300
Jun 28, 20247.597.617.507.557.5523,200
Jun 27, 20247.627.627.467.487.4828,800
Jun 26, 20247.507.577.467.577.5739,200
Jun 25, 20247.437.477.377.467.4613,500
Jun 24, 20247.587.607.217.447.44125,000
Jun 21, 20247.547.597.487.507.5019,600
Jun 20, 20247.487.587.477.487.4832,100
Jun 18, 20247.497.497.437.437.4319,200
Jun 17, 20247.487.587.477.487.4825,200
Jun 14, 20247.497.567.477.487.4862,100
Jun 13, 20247.607.677.567.577.5769,700
Jun 12, 20247.627.667.627.637.6332,900
Jun 11, 20247.667.677.627.657.6535,500
Jun 10, 20247.637.677.607.677.6735,900
Jun 07, 20247.617.657.597.627.6242,200
Jun 06, 20247.627.677.627.647.6430,900
Jun 05, 20247.637.707.617.667.6632,900
Jun 04, 20247.607.647.557.637.6323,100
Jun 03, 20247.557.617.557.607.6033,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...