PIMCO Global Income Opportunities Fund (TSX:PGI.UN)
Canada
· Delayed Price · Currency is CAD 7.14
+0.01 (0.14%)
May 9, 2025, 3:59 PM EDT
TSX:PGI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 7.19 | 7.22 | 7.19 | 7.22 | 7.22 | -0.14% | 271 |
| May 15, 2025 | 7.23 | 7.24 | 7.22 | 7.23 | 7.23 | - | 8,900 |
| May 14, 2025 | 7.23 | 7.24 | 7.22 | 7.23 | 7.23 | - | 10,140 |
| May 13, 2025 | 7.25 | 7.26 | 7.23 | 7.23 | 7.23 | -0.14% | 3,900 |
| May 12, 2025 | 7.16 | 7.24 | 7.16 | 7.24 | 7.24 | 1.40% | 2,200 |
| May 9, 2025 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | 0.14% | 540 |
| May 8, 2025 | 7.18 | 7.18 | 7.13 | 7.13 | 7.13 | -0.28% | 5,200 |
| May 7, 2025 | 7.18 | 7.18 | 7.14 | 7.15 | 7.15 | 0.70% | 2,300 |
| May 6, 2025 | 7.18 | 7.20 | 7.10 | 7.10 | 7.10 | -0.56% | 61,100 |
| May 5, 2025 | 7.16 | 7.16 | 7.11 | 7.14 | 7.14 | -0.14% | 7,000 |
| May 2, 2025 | 7.10 | 7.17 | 7.10 | 7.15 | 7.15 | 1.13% | 25,715 |
| May 1, 2025 | 7.06 | 7.13 | 7.06 | 7.07 | 7.07 | -0.28% | 11,500 |
| Apr 30, 2025 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | -1.12% | 2,500 |
| Apr 29, 2025 | 7.09 | 7.18 | 7.09 | 7.17 | 7.13 | 1.41% | 21,300 |
| Apr 28, 2025 | 7.06 | 7.08 | 7.06 | 7.07 | 7.03 | 0.14% | 27,410 |
| Apr 25, 2025 | 7.08 | 7.09 | 7.06 | 7.06 | 7.02 | - | 2,700 |
| Apr 24, 2025 | 7.04 | 7.06 | 7.04 | 7.06 | 7.02 | 0.14% | 24,400 |
| Apr 23, 2025 | 7.00 | 7.06 | 7.00 | 7.05 | 7.01 | 0.28% | 11,700 |
| Apr 22, 2025 | 7.03 | 7.03 | 7.02 | 7.03 | 6.99 | 0.72% | 5,100 |
| Apr 21, 2025 | 7.00 | 7.00 | 6.97 | 6.98 | 6.94 | -0.29% | 9,000 |
| Apr 17, 2025 | 7.11 | 7.11 | 6.97 | 7.00 | 6.96 | 0.72% | 8,900 |
| Apr 16, 2025 | 7.17 | 7.17 | 6.92 | 6.95 | 6.91 | -2.25% | 29,600 |
| Apr 15, 2025 | 7.16 | 7.16 | 7.10 | 7.11 | 7.07 | -0.28% | 2,300 |
| Apr 14, 2025 | 6.95 | 7.18 | 6.95 | 7.13 | 7.09 | 1.42% | 14,432 |
| Apr 11, 2025 | 7.15 | 7.15 | 6.95 | 7.03 | 6.99 | -0.71% | 13,540 |
| Apr 10, 2025 | 7.23 | 7.23 | 7.08 | 7.08 | 7.04 | -0.14% | 10,300 |
| Apr 9, 2025 | 6.91 | 7.30 | 6.90 | 7.09 | 7.05 | 2.31% | 42,400 |
| Apr 8, 2025 | 7.17 | 7.17 | 6.88 | 6.93 | 6.89 | -1.14% | 51,800 |
| Apr 7, 2025 | 7.17 | 7.19 | 7.01 | 7.01 | 6.97 | -3.04% | 27,743 |
| Apr 4, 2025 | 7.36 | 7.36 | 7.22 | 7.23 | 7.19 | -2.43% | 55,900 |
| Apr 3, 2025 | 7.37 | 7.42 | 7.37 | 7.41 | 7.37 | - | 2,400 |
| Apr 2, 2025 | 7.42 | 7.42 | 7.39 | 7.41 | 7.37 | -0.40% | 2,600 |
| Apr 1, 2025 | 7.47 | 7.47 | 7.40 | 7.44 | 7.38 | - | 17,800 |
| Mar 31, 2025 | 7.41 | 7.46 | 7.38 | 7.44 | 7.38 | - | 20,610 |
| Mar 28, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.38 | -0.13% | 2,400 |
| Mar 27, 2025 | 7.45 | 7.47 | 7.45 | 7.45 | 7.39 | 0.27% | 4,500 |
| Mar 26, 2025 | 7.40 | 7.46 | 7.40 | 7.43 | 7.37 | 0.27% | 39,700 |
| Mar 25, 2025 | 7.42 | 7.42 | 7.39 | 7.41 | 7.35 | - | 6,820 |
| Mar 24, 2025 | 7.44 | 7.45 | 7.41 | 7.41 | 7.35 | -0.54% | 24,900 |
| Mar 21, 2025 | 7.47 | 7.47 | 7.44 | 7.45 | 7.39 | -0.40% | 1,800 |
| Mar 20, 2025 | 7.53 | 7.54 | 7.48 | 7.48 | 7.42 | -0.93% | 17,049 |
| Mar 19, 2025 | 7.40 | 7.55 | 7.39 | 7.55 | 7.49 | 2.17% | 74,405 |
| Mar 18, 2025 | 7.40 | 7.41 | 7.38 | 7.39 | 7.33 | -0.40% | 1,800 |
| Mar 17, 2025 | 7.40 | 7.44 | 7.37 | 7.42 | 7.36 | 0.54% | 33,400 |
| Mar 14, 2025 | 7.39 | 7.40 | 7.33 | 7.38 | 7.32 | 0.96% | 19,900 |
| Mar 13, 2025 | 7.38 | 7.38 | 7.31 | 7.31 | 7.25 | -0.14% | 9,600 |
| Mar 12, 2025 | 7.32 | 7.34 | 7.32 | 7.32 | 7.26 | -0.81% | 11,700 |
| Mar 11, 2025 | 7.32 | 7.38 | 7.31 | 7.38 | 7.32 | 0.41% | 12,910 |
| Mar 10, 2025 | 7.30 | 7.37 | 7.29 | 7.35 | 7.29 | 0.41% | 37,025 |
| Mar 7, 2025 | 7.26 | 7.38 | 7.26 | 7.32 | 7.26 | 0.55% | 47,600 |