Home

PIMCO Global StockPlus & Income Fund (PGP)

8.9100
+0.0100 (0.11%)
NYSE · Last Trade: Dec 4th, 2:52 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Global StockPlus & Income Fund (PGP)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/20258.938.938.848.9143,0158.91
12/02/20258.848.968.808.9077,3908.90
12/01/20258.759.008.738.86125,7788.86
11/28/20258.668.758.608.7347,0928.73
11/26/20258.568.648.568.6023,3118.60
11/25/20258.498.658.498.5533,9428.55
11/24/20258.388.498.388.4926,3488.49
11/21/20258.448.448.318.3823,5308.38
11/20/20258.498.538.418.4323,1508.43
11/19/20258.448.678.448.4736,4118.47
11/18/20258.598.638.448.4847,2138.48
11/17/20258.708.708.578.6738,0428.67
11/14/20258.678.758.678.7128,6428.71
11/13/20258.848.858.748.8048,3728.73
11/12/20258.768.888.718.8593,6238.78
11/11/20258.708.778.668.7470,0068.68
11/10/20258.638.708.508.6634,8908.59
11/07/20258.618.638.458.6146,4308.54
11/06/20258.618.618.508.5535,5038.48
11/05/20258.608.618.528.5927,8618.52
11/04/20258.658.668.458.6151,8238.54
11/03/20258.648.678.568.6341,7488.56
10/31/20258.558.698.418.63104,8388.56
10/30/20258.578.618.498.5033,5738.43
10/29/20258.618.658.538.5841,0868.51
10/28/20258.548.608.548.5851,8868.51
10/27/20258.568.578.488.5352,5988.46
10/24/20258.508.548.498.5255,6198.45
10/23/20258.448.538.428.4846,4278.41
10/22/20258.388.448.378.4434,4818.37
10/21/20258.358.428.208.4046,9388.33
10/20/20258.418.548.118.29107,9498.22
10/17/20258.518.548.388.3944,7708.32
10/16/20258.518.538.478.5237,4748.45
10/15/20258.528.538.468.5017,5088.43
10/14/20258.548.548.448.5442,4378.47
10/13/20258.618.688.548.6128,8598.47
10/10/20258.668.708.538.6042,0908.46
10/09/20258.698.698.638.6633,8678.52
10/08/20258.668.698.638.6731,5148.53
10/07/20258.648.688.648.6662,0358.52
10/06/20258.648.678.638.6355,2468.50
10/03/20258.628.638.598.6159,3038.47
10/02/20258.638.638.588.6219,7188.48
10/01/20258.598.628.588.6130,7038.47
9/30/20258.518.608.518.5523,5298.41
9/29/20258.558.588.518.5128,6238.38
9/26/20258.598.628.528.5417,9608.41
9/25/20258.538.598.528.5613,2878.42
9/24/20258.548.648.548.5527,3568.42
9/23/20258.558.598.528.5216,9748.39
9/22/20258.558.608.548.5828,1758.44
9/19/20258.528.588.528.5533,4088.41
9/18/20258.608.608.528.5324,4418.40
9/17/20258.608.618.528.6043,3628.46
9/16/20258.558.608.518.5449,8038.41
9/15/20258.658.658.528.6159,1148.47
9/12/20258.528.618.528.6059,5208.46
9/11/20258.588.638.568.6260,5908.42
9/10/20258.598.608.558.5858,3528.38
9/09/20258.528.578.508.5788,2258.37
9/08/20258.498.528.488.5140,8298.31
9/05/20258.498.498.468.4917,7778.29
9/04/20258.458.498.428.4724,3188.27