Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PIMCO Global StockPlus & Income Fund
(NY:
PGP
)
7.442
-0.107 (-1.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
5.417
5.483
5.351
5.397
55,825
-0.11(-1.92%)
Apr 29, 2020
5.510
5.529
5.360
5.503
89,202
+0.18(+3.48%)
Apr 28, 2020
5.305
5.439
5.305
5.318
34,899
+0.01(+0.25%)
Apr 27, 2020
5.219
5.424
5.219
5.305
78,739
+0.09(+1.65%)
Apr 24, 2020
5.364
5.401
5.199
5.219
94,757
-0.08(-1.50%)
Apr 23, 2020
5.166
5.483
5.166
5.298
55,192
+0.10(+1.91%)
Apr 22, 2020
5.311
5.321
5.196
5.199
23,746
+0.07(+1.42%)
Apr 21, 2020
5.172
5.243
5.041
5.127
86,155
-0.13(-2.39%)
Apr 20, 2020
5.430
5.477
5.226
5.252
140,074
-0.22(-4.10%)
Apr 17, 2020
5.483
5.635
5.477
5.477
54,644
+0.16(+2.98%)
Apr 16, 2020
5.318
5.470
5.318
5.318
30,414
-0.07(-1.35%)
Apr 15, 2020
5.404
5.470
5.331
5.391
73,016
-0.04(-0.73%)
Apr 14, 2020
5.549
5.675
5.305
5.430
89,898
-0.03(-0.60%)
Apr 13, 2020
5.781
6.045
5.437
5.463
125,090
-0.18(-3.27%)
Apr 09, 2020
5.563
6.038
5.563
5.648
167,263
+0.22(+4.06%)
Apr 08, 2020
5.389
5.459
5.232
5.428
145,875
+0.06(+1.09%)
Apr 07, 2020
5.428
5.454
5.295
5.369
164,981
+0.14(+2.62%)
Apr 06, 2020
5.062
5.280
5.014
5.232
98,109
+0.32(+6.52%)
Apr 03, 2020
4.912
5.038
4.801
4.912
56,034
-0.07(-1.31%)
Apr 02, 2020
4.892
5.114
4.827
4.977
86,207
+0.09(+1.87%)
Apr 01, 2020
5.029
5.049
4.768
4.886
110,241
-0.31(-6.03%)
Mar 31, 2020
4.873
5.356
4.873
5.199
86,685
+0.21(+4.19%)
Mar 30, 2020
4.984
5.023
4.910
4.990
79,332
+0.08(+1.60%)
Mar 27, 2020
4.873
5.116
4.866
4.912
87,267
-0.29(-5.65%)
Mar 26, 2020
4.971
5.251
4.964
5.206
155,349
+0.35(+7.12%)
Mar 25, 2020
4.252
4.964
4.252
4.860
224,603
+0.62(+14.64%)
Mar 24, 2020
4.291
4.298
4.089
4.239
297,940
+0.15(+3.76%)
Mar 23, 2020
4.344
4.363
3.919
4.086
274,682
-0.26(-5.94%)
Mar 20, 2020
4.415
4.572
4.246
4.344
217,402
+0.25(+6.23%)
Mar 19, 2020
3.396
4.428
3.044
4.089
526,150
+0.63(+18.11%)
Mar 18, 2020
4.742
4.742
2.946
3.462
492,906
-1.57(-31.17%)
Mar 17, 2020
5.062
5.225
4.527
5.029
201,194
+0.07(+1.32%)
Mar 16, 2020
4.964
4.997
4.455
4.964
290,949
-0.27(-5.24%)
Mar 13, 2020
5.487
5.683
5.225
5.238
327,482
-0.07(-1.35%)
Mar 12, 2020
6.029
6.127
5.310
5.310
365,644
-1.04(-16.36%)
Mar 11, 2020
6.564
6.865
6.303
6.349
241,883
-0.34(-5.04%)
Mar 10, 2020
6.621
6.854
6.562
6.686
126,136
+0.17(+2.68%)
Mar 09, 2020
6.738
6.828
6.408
6.511
424,825
-0.62(-8.71%)
Mar 06, 2020
6.861
7.178
6.772
7.132
639,653
+0.11(+1.57%)
Mar 05, 2020
7.178
7.301
6.958
7.022
123,666
-0.25(-3.47%)
Mar 04, 2020
7.139
7.275
7.061
7.275
167,366
+0.34(+4.85%)
Mar 03, 2020
7.191
7.411
6.893
6.938
292,686
-0.19(-2.63%)
Mar 02, 2020
6.751
7.132
6.626
7.126
310,816
+0.59(+9.01%)
Feb 28, 2020
6.647
6.822
6.401
6.537
348,410
-0.34(-4.99%)
Feb 27, 2020
7.378
7.378
6.815
6.880
378,664
-0.58(-7.81%)
Feb 26, 2020
7.573
7.935
7.340
7.463
156,820
-0.05(-0.60%)
Feb 25, 2020
7.961
7.961
7.475
7.508
360,495
-0.39(-4.92%)
Feb 24, 2020
7.896
7.961
7.838
7.896
267,331
-0.18(-2.24%)
Feb 21, 2020
8.039
8.116
8.039
8.077
94,711
+0.03(+0.40%)
Feb 20, 2020
8.090
8.090
8.045
8.045
65,637
-0.03(-0.40%)
Feb 19, 2020
8.090
8.117
8.064
8.077
59,133
+0.01(+0.16%)
Feb 18, 2020
8.123
8.129
8.064
8.064
47,471
-0.05(-0.64%)
Feb 14, 2020
8.149
8.168
8.116
8.116
22,403
-0.05(-0.63%)
Feb 13, 2020
8.090
8.174
8.090
8.168
29,149
+0.05(+0.56%)
Feb 12, 2020
8.187
8.187
8.090
8.123
143,796
+0.04(+0.51%)
Feb 11, 2020
8.011
8.113
7.991
8.081
99,680
+0.06(+0.72%)
Feb 10, 2020
7.966
8.043
7.946
8.023
131,701
+0.04(+0.56%)
Feb 07, 2020
8.011
8.094
7.901
7.979
139,322
-0.04(-0.48%)
Feb 06, 2020
8.011
8.120
7.979
8.017
69,308
+0.04(+0.56%)
Feb 05, 2020
8.030
8.101
7.953
7.972
72,745
-0.02(-0.24%)
Feb 04, 2020
7.811
8.011
7.811
7.991
86,261
+0.19(+2.47%)
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
.