PIMCO Global Income Opportunities Fund (TSX:PGI.UN)
Canada
· Delayed Price · Currency is CAD 7.00
+0.05 (0.72%)
Apr 17, 2025, 3:59 PM EDT
TSX:PGI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | 0.14% | 24,354 |
| Apr 23, 2025 | 7.00 | 7.06 | 7.00 | 7.05 | 7.05 | 0.28% | 11,700 |
| Apr 22, 2025 | 7.03 | 7.03 | 7.02 | 7.03 | 7.03 | 0.72% | 5,100 |
| Apr 21, 2025 | 7.00 | 7.00 | 6.97 | 6.98 | 6.98 | -0.29% | 9,000 |
| Apr 17, 2025 | 7.11 | 7.11 | 6.97 | 7.00 | 7.00 | 0.72% | 8,900 |
| Apr 16, 2025 | 7.17 | 7.17 | 6.92 | 6.95 | 6.95 | -2.25% | 29,600 |
| Apr 15, 2025 | 7.16 | 7.16 | 7.10 | 7.11 | 7.11 | -0.28% | 2,300 |
| Apr 14, 2025 | 6.95 | 7.18 | 6.95 | 7.13 | 7.13 | 1.42% | 14,432 |
| Apr 11, 2025 | 7.15 | 7.15 | 6.95 | 7.03 | 7.03 | -0.71% | 13,540 |
| Apr 10, 2025 | 7.23 | 7.23 | 7.08 | 7.08 | 7.08 | -0.14% | 10,300 |
| Apr 9, 2025 | 6.91 | 7.30 | 6.90 | 7.09 | 7.09 | 2.31% | 42,400 |
| Apr 8, 2025 | 7.17 | 7.17 | 6.88 | 6.93 | 6.93 | -1.14% | 51,800 |
| Apr 7, 2025 | 7.17 | 7.19 | 7.01 | 7.01 | 7.01 | -3.04% | 27,743 |
| Apr 4, 2025 | 7.36 | 7.36 | 7.22 | 7.23 | 7.23 | -2.43% | 55,900 |
| Apr 3, 2025 | 7.37 | 7.42 | 7.37 | 7.41 | 7.41 | - | 2,400 |
| Apr 2, 2025 | 7.42 | 7.42 | 7.39 | 7.41 | 7.41 | -0.40% | 2,600 |
| Apr 1, 2025 | 7.47 | 7.47 | 7.40 | 7.44 | 7.44 | - | 17,800 |
| Mar 31, 2025 | 7.41 | 7.46 | 7.38 | 7.44 | 7.44 | - | 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 |
| Mar 6, 2025 | 7.30 | 7.31 | 7.27 | 7.28 | 7.22 | - | 8,000 |
| Mar 5, 2025 | 7.31 | 7.32 | 7.24 | 7.28 | 7.22 | -0.55% | 45,000 |
| Mar 4, 2025 | 7.41 | 7.42 | 7.30 | 7.32 | 7.26 | -1.61% | 33,106 |
| Mar 3, 2025 | 7.50 | 7.50 | 7.43 | 7.44 | 7.38 | - | 5,839 |
| Feb 28, 2025 | 7.49 | 7.49 | 7.44 | 7.44 | 7.38 | -0.93% | 26,800 |
| Feb 27, 2025 | 7.50 | 7.53 | 7.50 | 7.51 | 7.40 | 0.27% | 11,115 |
| Feb 26, 2025 | 7.50 | 7.50 | 7.45 | 7.49 | 7.38 | 0.13% | 600 |
| Feb 25, 2025 | 7.47 | 7.49 | 7.45 | 7.48 | 7.37 | 0.13% | 4,002 |
| Feb 24, 2025 | 7.50 | 7.50 | 7.43 | 7.47 | 7.36 | 0.13% | 3,700 |
| Feb 21, 2025 | 7.47 | 7.48 | 7.46 | 7.46 | 7.35 | -0.27% | 6,318 |
| Feb 20, 2025 | 7.49 | 7.49 | 7.46 | 7.48 | 7.37 | -0.53% | 2,102 |
| Feb 19, 2025 | 7.50 | 7.52 | 7.46 | 7.52 | 7.41 | 0.67% | 13,100 |
| Feb 18, 2025 | 7.54 | 7.54 | 7.46 | 7.47 | 7.36 | 0.27% | 6,638 |
| Feb 14, 2025 | 7.39 | 7.45 | 7.39 | 7.45 | 7.34 | 0.54% | 9,425 |
| Feb 13, 2025 | 7.47 | 7.47 | 7.40 | 7.41 | 7.30 | -0.54% | 8,600 |
| Feb 12, 2025 | 7.46 | 7.46 | 7.42 | 7.45 | 7.34 | - | 14,940 |