NYSE - Delayed Quote USD
PIMCO Global StocksPLUS & Income Fund (PGP)
At close: October 23 at 4:00 PM EDT
After hours: October 23 at 6:05 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 8.02 | 8.05 | 7.98 | 8.04 | 8.04 | 44,000 |
| Oct 22, 2024 | 8.20 | 8.20 | 7.96 | 7.96 | 7.96 | 42,600 |
| Oct 21, 2024 | 8.25 | 8.25 | 8.06 | 8.14 | 8.14 | 118,000 |
| Oct 18, 2024 | 8.29 | 8.30 | 8.20 | 8.21 | 8.21 | 35,400 |
| Oct 17, 2024 | 8.15 | 8.26 | 8.15 | 8.22 | 8.22 | 29,200 |
| Oct 16, 2024 | 8.14 | 8.36 | 8.10 | 8.26 | 8.26 | 62,400 |
| Oct 15, 2024 | 8.21 | 8.21 | 8.15 | 8.19 | 8.19 | 32,400 |
| Oct 14, 2024 | 8.21 | 8.29 | 8.16 | 8.19 | 8.19 | 70,200 |
| Oct 11, 2024 | 0.07 Dividend | |||||
| Oct 11, 2024 | 8.39 | 8.40 | 8.29 | 8.34 | 8.34 | 28,600 |
| Oct 10, 2024 | 8.39 | 8.39 | 8.34 | 8.36 | 8.29 | 41,300 |
| Oct 9, 2024 | 8.38 | 8.39 | 8.35 | 8.37 | 8.30 | 34,300 |
| Oct 8, 2024 | 8.35 | 8.36 | 8.30 | 8.34 | 8.27 | 41,700 |
| Oct 7, 2024 | 8.35 | 8.37 | 8.21 | 8.30 | 8.23 | 51,400 |
| Oct 4, 2024 | 8.32 | 8.35 | 8.28 | 8.35 | 8.28 | 20,800 |
| Oct 3, 2024 | 8.39 | 8.39 | 8.30 | 8.37 | 8.30 | 21,200 |
| Oct 2, 2024 | 8.40 | 8.40 | 8.36 | 8.38 | 8.31 | 18,000 |
| Oct 1, 2024 | 8.39 | 8.39 | 8.35 | 8.39 | 8.32 | 27,700 |
| Sep 30, 2024 | 8.31 | 8.39 | 8.26 | 8.39 | 8.32 | 30,700 |
| Sep 27, 2024 | 8.27 | 8.32 | 8.24 | 8.27 | 8.20 | 19,900 |
| Sep 26, 2024 | 8.31 | 8.31 | 8.21 | 8.26 | 8.19 | 21,000 |
| Sep 25, 2024 | 8.22 | 8.28 | 8.17 | 8.27 | 8.20 | 30,100 |
| Sep 24, 2024 | 8.24 | 8.24 | 8.15 | 8.22 | 8.15 | 17,100 |
| Sep 23, 2024 | 8.07 | 8.24 | 8.04 | 8.23 | 8.16 | 45,900 |
| Sep 20, 2024 | 8.10 | 8.14 | 8.06 | 8.10 | 8.03 | 30,700 |
| Sep 19, 2024 | 8.07 | 8.14 | 8.01 | 8.07 | 8.00 | 40,900 |
| Sep 18, 2024 | 8.08 | 8.08 | 7.87 | 8.05 | 7.98 | 11,900 |
| Sep 17, 2024 | 8.02 | 8.07 | 7.98 | 8.04 | 7.97 | 34,100 |
| Sep 16, 2024 | 8.00 | 8.02 | 7.96 | 7.99 | 7.92 | 25,700 |
| Sep 13, 2024 | 0.07 Dividend | |||||
| Sep 13, 2024 | 7.89 | 8.00 | 7.89 | 7.95 | 7.88 | 37,800 |
| Sep 12, 2024 | 7.99 | 8.04 | 7.95 | 7.95 | 7.82 | 61,300 |
| Sep 11, 2024 | 8.00 | 8.03 | 7.95 | 7.97 | 7.84 | 46,000 |
| Sep 10, 2024 | 8.01 | 8.05 | 7.93 | 7.96 | 7.83 | 35,000 |
| Sep 9, 2024 | 7.95 | 8.04 | 7.90 | 7.96 | 7.83 | 25,000 |
| Sep 6, 2024 | 8.01 | 8.01 | 7.91 | 7.96 | 7.83 | 21,100 |
| Sep 5, 2024 | 8.05 | 8.05 | 7.95 | 7.97 | 7.84 | 23,100 |
| Sep 4, 2024 | 8.10 | 8.11 | 8.03 | 8.05 | 7.91 | 35,800 |
| Sep 3, 2024 | 8.07 | 8.11 | 7.85 | 8.06 | 7.92 | 68,300 |
| Aug 30, 2024 | 8.10 | 8.10 | 8.00 | 8.04 | 7.90 | 25,200 |
| Aug 29, 2024 | 8.08 | 8.09 | 7.83 | 7.99 | 7.86 | 90,100 |
| Aug 28, 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 7.87 | 41,700 |
| Aug 27, 2024 | 8.00 | 8.10 | 7.99 | 8.04 | 7.90 | 74,000 |
| Aug 26, 2024 | 7.95 | 8.01 | 7.92 | 7.99 | 7.86 | 68,700 |
| Aug 23, 2024 | 7.86 | 7.92 | 7.76 | 7.92 | 7.79 | 33,600 |
| Aug 22, 2024 | 7.89 | 7.89 | 7.78 | 7.80 | 7.67 | 37,100 |
| Aug 21, 2024 | 7.88 | 7.90 | 7.80 | 7.83 | 7.70 | 27,000 |
| Aug 20, 2024 | 7.85 | 7.88 | 7.76 | 7.88 | 7.75 | 28,400 |
| Aug 19, 2024 | 7.75 | 7.84 | 7.73 | 7.81 | 7.68 | 20,500 |
| Aug 16, 2024 | 7.69 | 7.77 | 7.69 | 7.74 | 7.61 | 71,700 |
| Aug 15, 2024 | 7.66 | 7.72 | 7.57 | 7.68 | 7.55 | 53,300 |
| Aug 14, 2024 | 7.54 | 7.65 | 7.52 | 7.61 | 7.48 | 20,200 |
| Aug 13, 2024 | 7.51 | 7.53 | 7.48 | 7.53 | 7.40 | 23,000 |
| Aug 12, 2024 | 0.07 Dividend | |||||
| Aug 12, 2024 | 7.49 | 7.52 | 7.47 | 7.50 | 7.37 | 37,000 |
| Aug 9, 2024 | 7.56 | 7.60 | 7.51 | 7.53 | 7.34 | 32,000 |
| Aug 8, 2024 | 7.53 | 7.53 | 7.47 | 7.50 | 7.31 | 31,900 |
| Aug 7, 2024 | 7.56 | 7.65 | 7.42 | 7.46 | 7.27 | 77,400 |
| Aug 6, 2024 | 7.46 | 7.57 | 7.42 | 7.43 | 7.24 | 42,700 |
| Aug 5, 2024 | 7.62 | 7.63 | 7.23 | 7.42 | 7.23 | 203,400 |
| Aug 2, 2024 | 7.80 | 7.85 | 7.64 | 7.72 | 7.52 | 105,200 |
| Aug 1, 2024 | 7.78 | 7.87 | 7.72 | 7.77 | 7.57 | 48,200 |
| Jul 31, 2024 | 7.77 | 7.79 | 7.68 | 7.73 | 7.53 | 35,300 |
| Jul 30, 2024 | 7.70 | 7.79 | 7.69 | 7.73 | 7.53 | 61,100 |
| Jul 29, 2024 | 7.72 | 7.72 | 7.63 | 7.65 | 7.45 | 31,700 |
| Jul 26, 2024 | 7.65 | 7.77 | 7.60 | 7.65 | 7.45 | 128,300 |
| Jul 25, 2024 | 7.61 | 7.65 | 7.53 | 7.57 | 7.37 | 65,100 |
| Jul 24, 2024 | 7.69 | 7.69 | 7.60 | 7.60 | 7.40 | 24,500 |
| Jul 23, 2024 | 7.59 | 7.67 | 7.59 | 7.63 | 7.43 | 27,900 |
| Jul 22, 2024 | 7.66 | 7.75 | 7.48 | 7.59 | 7.39 | 127,500 |
| Jul 19, 2024 | 7.74 | 7.75 | 7.70 | 7.75 | 7.55 | 33,000 |
| Jul 18, 2024 | 7.68 | 7.75 | 7.68 | 7.74 | 7.54 | 23,500 |
| Jul 17, 2024 | 7.69 | 7.73 | 7.63 | 7.63 | 7.43 | 43,300 |
| Jul 16, 2024 | 7.68 | 7.70 | 7.61 | 7.69 | 7.49 | 67,500 |
| Jul 15, 2024 | 7.70 | 7.71 | 7.62 | 7.67 | 7.47 | 45,200 |
| Jul 12, 2024 | 7.67 | 7.69 | 7.41 | 7.69 | 7.49 | 68,900 |
| Jul 11, 2024 | 0.07 Dividend | |||||
| Jul 11, 2024 | 7.64 | 7.67 | 7.62 | 7.65 | 7.45 | 28,800 |
| Jul 10, 2024 | 7.72 | 7.73 | 7.65 | 7.67 | 7.40 | 30,200 |
| Jul 9, 2024 | 7.67 | 7.70 | 7.51 | 7.68 | 7.41 | 59,200 |
| Jul 8, 2024 | 7.63 | 7.69 | 7.63 | 7.65 | 7.39 | 65,500 |
| Jul 5, 2024 | 7.67 | 7.73 | 7.66 | 7.70 | 7.43 | 27,400 |
| Jul 3, 2024 | 7.67 | 7.67 | 7.61 | 7.63 | 7.37 | 23,400 |
| Jul 2, 2024 | 7.63 | 7.68 | 7.54 | 7.64 | 7.38 | 72,700 |
| Jul 1, 2024 | 7.58 | 7.60 | 7.52 | 7.58 | 7.32 | 37,300 |
| Jun 28, 2024 | 7.59 | 7.61 | 7.50 | 7.55 | 7.29 | 23,200 |
| Jun 27, 2024 | 7.62 | 7.62 | 7.46 | 7.48 | 7.22 | 28,800 |
| Jun 26, 2024 | 7.50 | 7.57 | 7.46 | 7.57 | 7.31 | 39,200 |
| Jun 25, 2024 | 7.43 | 7.47 | 7.37 | 7.46 | 7.20 | 13,500 |
| Jun 24, 2024 | 7.58 | 7.60 | 7.21 | 7.44 | 7.18 | 125,000 |
| Jun 21, 2024 | 7.54 | 7.59 | 7.48 | 7.50 | 7.24 | 19,600 |
| Jun 20, 2024 | 7.48 | 7.58 | 7.47 | 7.48 | 7.22 | 32,100 |
| Jun 18, 2024 | 7.49 | 7.49 | 7.43 | 7.43 | 7.17 | 19,200 |
| Jun 17, 2024 | 7.48 | 7.58 | 7.47 | 7.48 | 7.22 | 25,200 |
| Jun 14, 2024 | 7.49 | 7.56 | 7.47 | 7.48 | 7.22 | 62,100 |
| Jun 13, 2024 | 0.07 Dividend | |||||
| Jun 13, 2024 | 7.60 | 7.67 | 7.56 | 7.57 | 7.31 | 69,700 |
| Jun 12, 2024 | 7.62 | 7.66 | 7.62 | 7.63 | 7.30 | 32,900 |
| Jun 11, 2024 | 7.66 | 7.67 | 7.62 | 7.65 | 7.32 | 35,500 |
| Jun 10, 2024 | 7.63 | 7.67 | 7.60 | 7.67 | 7.34 | 35,900 |
| Jun 7, 2024 | 7.61 | 7.65 | 7.59 | 7.62 | 7.29 | 42,200 |
| Jun 6, 2024 | 7.62 | 7.67 | 7.62 | 7.64 | 7.31 | 30,900 |
| Jun 5, 2024 | 7.63 | 7.70 | 7.61 | 7.66 | 7.33 | 32,900 |
| Jun 4, 2024 | 7.60 | 7.64 | 7.55 | 7.63 | 7.30 | 23,100 |
| Jun 3, 2024 | 7.55 | 7.61 | 7.55 | 7.60 | 7.27 | 33,000 |
| May 31, 2024 | 7.50 | 7.58 | 7.49 | 7.52 | 7.19 | 27,000 |
| May 30, 2024 | 7.41 | 7.50 | 7.41 | 7.42 | 7.10 | 39,800 |
| May 29, 2024 | 7.55 | 7.59 | 7.42 | 7.44 | 7.12 | 73,300 |
| May 28, 2024 | 7.64 | 7.64 | 7.48 | 7.55 | 7.22 | 64,300 |
| May 24, 2024 | 7.46 | 7.54 | 7.45 | 7.51 | 7.18 | 67,700 |
| May 23, 2024 | 7.60 | 7.66 | 7.38 | 7.44 | 7.12 | 123,600 |
| May 22, 2024 | 7.68 | 7.70 | 7.63 | 7.64 | 7.31 | 43,300 |
| May 21, 2024 | 7.68 | 7.70 | 7.66 | 7.69 | 7.36 | 40,600 |
| May 20, 2024 | 7.70 | 7.70 | 7.67 | 7.70 | 7.37 | 30,100 |
| May 17, 2024 | 7.66 | 7.69 | 7.64 | 7.66 | 7.33 | 45,600 |
| May 16, 2024 | 7.58 | 7.65 | 7.58 | 7.63 | 7.30 | 76,000 |
| May 15, 2024 | 7.55 | 7.60 | 7.50 | 7.59 | 7.26 | 47,400 |
| May 14, 2024 | 7.55 | 7.55 | 7.49 | 7.50 | 7.17 | 18,500 |
| May 13, 2024 | 7.54 | 7.54 | 7.48 | 7.53 | 7.20 | 25,600 |
| May 10, 2024 | 0.07 Dividend | |||||
| May 10, 2024 | 7.51 | 7.54 | 7.50 | 7.51 | 7.18 | 33,600 |
| May 9, 2024 | 7.56 | 7.59 | 7.55 | 7.56 | 7.17 | 54,700 |
| May 8, 2024 | 7.55 | 7.57 | 7.52 | 7.54 | 7.15 | 37,800 |
| May 7, 2024 | 7.60 | 7.62 | 7.52 | 7.53 | 7.14 | 49,200 |
| May 6, 2024 | 7.52 | 7.59 | 7.52 | 7.56 | 7.17 | 47,200 |
| May 3, 2024 | 7.49 | 7.51 | 7.49 | 7.50 | 7.11 | 48,500 |
| May 2, 2024 | 7.49 | 7.49 | 7.45 | 7.45 | 7.06 | 14,600 |
| May 1, 2024 | 7.44 | 7.47 | 7.37 | 7.45 | 7.06 | 24,300 |
| Apr 30, 2024 | 7.42 | 7.49 | 7.34 | 7.37 | 6.99 | 41,900 |
| Apr 29, 2024 | 7.44 | 7.49 | 7.43 | 7.44 | 7.05 | 59,600 |
| Apr 26, 2024 | 7.43 | 7.45 | 7.36 | 7.42 | 7.03 | 40,300 |
| Apr 25, 2024 | 7.35 | 7.37 | 7.28 | 7.36 | 6.98 | 64,700 |
| Apr 24, 2024 | 7.39 | 7.41 | 7.32 | 7.36 | 6.98 | 77,100 |
| Apr 23, 2024 | 7.30 | 7.39 | 7.30 | 7.32 | 6.94 | 69,900 |
| Apr 22, 2024 | 7.29 | 7.29 | 7.24 | 7.25 | 6.87 | 48,500 |
| Apr 19, 2024 | 7.21 | 7.27 | 7.21 | 7.23 | 6.85 | 63,700 |
| Apr 18, 2024 | 7.29 | 7.29 | 7.09 | 7.21 | 6.83 | 100,100 |
| Apr 17, 2024 | 7.26 | 7.28 | 7.19 | 7.21 | 6.83 | 51,800 |
| Apr 16, 2024 | 7.18 | 7.25 | 7.08 | 7.19 | 6.82 | 30,300 |
| Apr 15, 2024 | 7.35 | 7.40 | 7.18 | 7.18 | 6.81 | 60,000 |
| Apr 12, 2024 | 7.41 | 7.42 | 7.32 | 7.33 | 6.95 | 25,100 |
| Apr 11, 2024 | 7.45 | 7.45 | 7.28 | 7.40 | 7.01 | 86,800 |
| Apr 10, 2024 | 0.07 Dividend | |||||
| Apr 10, 2024 | 7.50 | 7.55 | 7.46 | 7.49 | 7.10 | 63,300 |
| Apr 9, 2024 | 7.56 | 7.63 | 7.56 | 7.59 | 7.13 | 40,300 |
| Apr 8, 2024 | 7.53 | 7.58 | 7.53 | 7.57 | 7.11 | 28,700 |
| Apr 5, 2024 | 7.59 | 7.60 | 7.54 | 7.55 | 7.09 | 38,300 |
| Apr 4, 2024 | 7.66 | 7.66 | 7.51 | 7.58 | 7.12 | 49,700 |
| Apr 3, 2024 | 7.62 | 7.66 | 7.57 | 7.63 | 7.17 | 53,300 |
| Apr 2, 2024 | 7.60 | 7.62 | 7.55 | 7.57 | 7.11 | 56,200 |
| Apr 1, 2024 | 7.61 | 7.66 | 7.59 | 7.59 | 7.13 | 59,500 |
| Mar 28, 2024 | 7.60 | 7.65 | 7.60 | 7.65 | 7.19 | 56,500 |
| Mar 27, 2024 | 7.63 | 7.63 | 7.60 | 7.62 | 7.16 | 42,700 |
| Mar 26, 2024 | 7.66 | 7.66 | 7.61 | 7.62 | 7.16 | 50,400 |
| Mar 25, 2024 | 7.64 | 7.66 | 7.63 | 7.63 | 7.17 | 34,400 |
| Mar 22, 2024 | 7.62 | 7.70 | 7.62 | 7.63 | 7.17 | 32,100 |
| Mar 21, 2024 | 7.61 | 7.69 | 7.61 | 7.62 | 7.16 | 25,500 |
| Mar 20, 2024 | 7.56 | 7.60 | 7.56 | 7.59 | 7.13 | 19,000 |
| Mar 19, 2024 | 7.55 | 7.59 | 7.54 | 7.56 | 7.10 | 23,000 |
| Mar 18, 2024 | 7.55 | 7.56 | 7.51 | 7.53 | 7.07 | 48,400 |
| Mar 15, 2024 | 7.57 | 7.61 | 7.56 | 7.57 | 7.11 | 19,600 |
| Mar 14, 2024 | 7.63 | 7.63 | 7.56 | 7.57 | 7.11 | 17,100 |
| Mar 13, 2024 | 7.60 | 7.65 | 7.60 | 7.63 | 7.17 | 26,100 |
| Mar 12, 2024 | 7.62 | 7.64 | 7.60 | 7.63 | 7.17 | 20,500 |
| Mar 11, 2024 | 7.62 | 7.68 | 7.58 | 7.64 | 7.18 | 52,400 |
| Mar 8, 2024 | 0.07 Dividend | |||||
| Mar 8, 2024 | 7.63 | 7.67 | 7.60 | 7.60 | 7.14 | 85,400 |
| Mar 7, 2024 | 7.73 | 7.75 | 7.70 | 7.70 | 7.17 | 30,600 |
| Mar 6, 2024 | 7.75 | 7.76 | 7.70 | 7.73 | 7.20 | 53,800 |
| Mar 5, 2024 | 7.69 | 7.76 | 7.69 | 7.74 | 7.20 | 25,600 |
| Mar 4, 2024 | 7.72 | 7.75 | 7.64 | 7.74 | 7.20 | 51,500 |
| Mar 1, 2024 | 7.57 | 7.69 | 7.57 | 7.69 | 7.16 | 34,800 |
| Feb 29, 2024 | 7.55 | 7.57 | 7.55 | 7.55 | 7.03 | 16,900 |
| Feb 28, 2024 | 7.61 | 7.61 | 7.55 | 7.57 | 7.05 | 18,400 |
| Feb 27, 2024 | 7.60 | 7.63 | 7.60 | 7.60 | 7.07 | 15,100 |
| Feb 26, 2024 | 7.58 | 7.75 | 7.56 | 7.58 | 7.06 | 105,400 |
| Feb 23, 2024 | 7.51 | 7.57 | 7.51 | 7.56 | 7.04 | 17,900 |
| Feb 22, 2024 | 7.48 | 7.52 | 7.47 | 7.51 | 6.99 | 20,000 |
| Feb 21, 2024 | 7.53 | 7.53 | 7.45 | 7.46 | 6.94 | 22,500 |
| Feb 20, 2024 | 7.49 | 7.55 | 7.47 | 7.48 | 6.96 | 25,800 |
| Feb 16, 2024 | 7.49 | 7.53 | 7.43 | 7.43 | 6.92 | 20,400 |
| Feb 15, 2024 | 7.31 | 7.60 | 7.31 | 7.49 | 6.97 | 116,100 |
| Feb 14, 2024 | 7.34 | 7.34 | 7.28 | 7.34 | 6.83 | 42,100 |
| Feb 13, 2024 | 7.27 | 7.35 | 7.27 | 7.31 | 6.80 | 30,200 |
| Feb 12, 2024 | 7.34 | 7.44 | 7.31 | 7.38 | 6.87 | 112,300 |
| Feb 9, 2024 | 0.07 Dividend | |||||
| Feb 9, 2024 | 7.37 | 7.39 | 7.34 | 7.38 | 6.87 | 65,800 |
| Feb 8, 2024 | 7.53 | 7.58 | 7.39 | 7.41 | 6.83 | 54,800 |
| Feb 7, 2024 | 7.55 | 7.57 | 7.54 | 7.54 | 6.95 | 21,100 |
| Feb 6, 2024 | 7.52 | 7.57 | 7.51 | 7.55 | 6.96 | 11,800 |
| Feb 5, 2024 | 7.59 | 7.60 | 7.54 | 7.54 | 6.95 | 44,100 |
| Feb 2, 2024 | 7.64 | 7.64 | 7.55 | 7.56 | 6.97 | 29,700 |
| Feb 1, 2024 | 7.59 | 7.68 | 7.55 | 7.64 | 7.05 | 66,000 |
| Jan 31, 2024 | 7.59 | 7.59 | 7.55 | 7.56 | 6.97 | 36,700 |
| Jan 30, 2024 | 7.57 | 7.58 | 7.56 | 7.57 | 6.98 | 19,800 |
| Jan 29, 2024 | 7.59 | 7.59 | 7.54 | 7.56 | 6.97 | 26,700 |
| Jan 26, 2024 | 7.51 | 7.58 | 7.50 | 7.56 | 6.97 | 6,700 |
| Jan 25, 2024 | 7.48 | 7.59 | 7.48 | 7.53 | 6.94 | 44,800 |
| Jan 24, 2024 | 7.39 | 7.60 | 7.35 | 7.50 | 6.92 | 53,900 |
| Jan 23, 2024 | 7.43 | 7.43 | 7.33 | 7.34 | 6.77 | 51,500 |
| Jan 22, 2024 | 7.47 | 7.47 | 7.32 | 7.39 | 6.82 | 40,200 |
| Jan 19, 2024 | 7.33 | 7.33 | 7.22 | 7.31 | 6.74 | 22,000 |
| Jan 18, 2024 | 7.22 | 7.41 | 7.16 | 7.34 | 6.77 | 36,900 |
| Jan 17, 2024 | 7.19 | 7.30 | 7.17 | 7.22 | 6.66 | 27,400 |
| Jan 16, 2024 | 7.37 | 7.40 | 7.22 | 7.24 | 6.68 | 64,400 |
| Jan 12, 2024 | 7.42 | 7.42 | 7.33 | 7.38 | 6.81 | 43,000 |
| Jan 11, 2024 | 0.07 Dividend | |||||
| Jan 11, 2024 | 7.42 | 7.46 | 7.33 | 7.42 | 6.84 | 39,400 |
| Jan 10, 2024 | 7.45 | 7.57 | 7.45 | 7.51 | 6.86 | 44,700 |
| Jan 9, 2024 | 7.51 | 7.57 | 7.46 | 7.48 | 6.83 | 41,600 |
| Jan 8, 2024 | 7.60 | 7.63 | 7.50 | 7.55 | 6.90 | 41,800 |
| Jan 5, 2024 | 7.43 | 7.55 | 7.42 | 7.52 | 6.87 | 41,600 |
| Jan 4, 2024 | 7.44 | 7.49 | 7.43 | 7.46 | 6.82 | 21,700 |
| Jan 3, 2024 | 7.43 | 7.52 | 7.39 | 7.51 | 6.86 | 36,300 |
| Jan 2, 2024 | 7.49 | 7.54 | 7.35 | 7.49 | 6.84 | 107,700 |
| Dec 29, 2023 | 7.37 | 7.52 | 7.37 | 7.50 | 6.85 | 28,800 |
| Dec 28, 2023 | 7.38 | 7.45 | 7.35 | 7.35 | 6.72 | 46,800 |
| Dec 27, 2023 | 7.33 | 7.44 | 7.32 | 7.39 | 6.75 | 45,500 |
| Dec 26, 2023 | 7.30 | 7.35 | 7.30 | 7.34 | 6.71 | 28,100 |
| Dec 22, 2023 | 7.29 | 7.35 | 7.28 | 7.28 | 6.65 | 33,700 |
| Dec 21, 2023 | 7.27 | 7.31 | 7.25 | 7.31 | 6.68 | 39,800 |
| Dec 20, 2023 | 7.21 | 7.30 | 7.21 | 7.27 | 6.64 | 55,000 |
| Dec 19, 2023 | 7.25 | 7.33 | 7.21 | 7.22 | 6.60 | 30,200 |
| Dec 18, 2023 | 7.32 | 7.44 | 7.27 | 7.27 | 6.64 | 52,400 |
| Dec 15, 2023 | 7.39 | 7.45 | 7.38 | 7.44 | 6.80 | 29,400 |
| Dec 14, 2023 | 7.09 | 7.45 | 7.03 | 7.36 | 6.73 | 138,600 |
| Dec 13, 2023 | 7.00 | 7.13 | 6.95 | 7.11 | 6.50 | 39,500 |
| Dec 12, 2023 | 6.93 | 6.99 | 6.92 | 6.95 | 6.35 | 16,800 |
| Dec 11, 2023 | 7.02 | 7.07 | 6.90 | 6.96 | 6.36 | 67,400 |
| Dec 8, 2023 | 0.07 Dividend | |||||
| Dec 8, 2023 | 6.98 | 7.08 | 6.95 | 7.00 | 6.40 | 36,100 |
| Dec 7, 2023 | 7.10 | 7.21 | 7.09 | 7.13 | 6.45 | 24,900 |
| Dec 6, 2023 | 7.18 | 7.24 | 7.10 | 7.10 | 6.42 | 42,600 |
| Dec 5, 2023 | 7.10 | 7.23 | 7.10 | 7.19 | 6.51 | 51,300 |
| Dec 4, 2023 | 6.95 | 7.13 | 6.95 | 7.09 | 6.42 | 43,900 |
| Dec 1, 2023 | 7.00 | 7.04 | 6.90 | 7.02 | 6.35 | 74,200 |
| Nov 30, 2023 | 6.94 | 6.99 | 6.90 | 6.93 | 6.27 | 19,800 |
| Nov 29, 2023 | 6.99 | 6.99 | 6.92 | 6.96 | 6.30 | 16,200 |
| Nov 28, 2023 | 6.86 | 6.98 | 6.86 | 6.93 | 6.27 | 44,800 |
| Nov 27, 2023 | 6.91 | 6.95 | 6.84 | 6.91 | 6.25 | 31,400 |
| Nov 24, 2023 | 6.78 | 6.91 | 6.78 | 6.87 | 6.22 | 11,600 |
| Nov 22, 2023 | 6.80 | 6.91 | 6.80 | 6.89 | 6.23 | 35,000 |
| Nov 21, 2023 | 6.82 | 6.91 | 6.79 | 6.79 | 6.14 | 37,400 |
| Nov 20, 2023 | 6.80 | 6.89 | 6.80 | 6.89 | 6.23 | 42,700 |
| Nov 17, 2023 | 6.72 | 6.80 | 6.68 | 6.80 | 6.15 | 42,300 |
| Nov 16, 2023 | 6.66 | 6.74 | 6.60 | 6.64 | 6.01 | 33,400 |
| Nov 15, 2023 | 6.61 | 6.66 | 6.54 | 6.62 | 5.99 | 23,700 |
| Nov 14, 2023 | 6.56 | 6.64 | 6.48 | 6.54 | 5.92 | 30,200 |
| Nov 13, 2023 | 6.34 | 6.48 | 6.33 | 6.38 | 5.77 | 50,400 |
| Nov 10, 2023 | 0.07 Dividend | |||||
| Nov 10, 2023 | 6.48 | 6.53 | 6.44 | 6.47 | 5.85 | 32,200 |
| Nov 9, 2023 | 6.64 | 6.67 | 6.48 | 6.52 | 5.84 | 36,100 |
| Nov 8, 2023 | 6.72 | 6.75 | 6.66 | 6.67 | 5.97 | 66,500 |
| Nov 7, 2023 | 6.72 | 6.75 | 6.67 | 6.75 | 6.04 | 35,600 |
| Nov 6, 2023 | 6.73 | 6.78 | 6.65 | 6.67 | 5.97 | 50,100 |
| Nov 3, 2023 | 6.61 | 6.80 | 6.61 | 6.72 | 6.02 | 78,100 |
| Nov 2, 2023 | 6.54 | 6.59 | 6.50 | 6.56 | 5.87 | 75,800 |
| Nov 1, 2023 | 6.38 | 6.48 | 6.30 | 6.40 | 5.73 | 42,400 |
| Oct 31, 2023 | 6.24 | 6.30 | 6.23 | 6.28 | 5.62 | 29,300 |
| Oct 30, 2023 | 6.26 | 6.37 | 6.14 | 6.28 | 5.62 | 75,400 |
| Oct 27, 2023 | 5.97 | 6.19 | 5.96 | 6.13 | 5.49 | 22,500 |
| Oct 26, 2023 | 6.00 | 6.21 | 5.96 | 5.98 | 5.35 | 82,400 |
| Oct 25, 2023 | 5.96 | 6.04 | 5.95 | 5.95 | 5.33 | 20,400 |
| Oct 24, 2023 | 5.97 | 6.07 | 5.97 | 6.04 | 5.41 | 24,500 |
Related Tickers
PFL PIMCO Income Strategy Fund
8.58
0.00%
PFN PIMCO Income Strategy Fund II
7.56
-0.13%
PCM PCM Fund Inc.
8.09
-0.49%
IAE Voya Asia Pacific High Dividend Equity Income Fund
6.59
-0.15%
PHK PIMCO High Income Fund
5.06
-0.20%
PCN PIMCO Corporate & Income Strategy Fund
13.82
-0.36%
PDO Pimco Dynamic Income Opportunities Fund
13.87
-0.50%
BGB Blackstone Strategic Credit 2027 Term Fund
12.36
-0.56%
IHTA Invesco High Income 2024 Target Term Fund
7.68
0.00%
FTF Franklin Limited Duration Income Trust
6.54
-0.30%