PIMCO Global Income Opportunities Fund (TSX:PGI.UN)
Canada
· Delayed Price · Currency is CAD 7.19
-0.05 (-0.69%)
Jun 25, 2025, 3:59 PM EDT
TSX:PGI.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 7.23 | 7.23 | 7.19 | 7.19 | 7.19 | -0.69% | 7,000 |
| Jun 24, 2025 | 7.20 | 7.26 | 7.20 | 7.24 | 7.24 | 0.56% | 36,200 |
| Jun 23, 2025 | 7.13 | 7.21 | 7.13 | 7.20 | 7.20 | - | 40,900 |
| Jun 20, 2025 | 7.20 | 7.20 | 7.17 | 7.20 | 7.20 | - | 3,800 |
| Jun 19, 2025 | 7.12 | 7.21 | 7.12 | 7.20 | 7.20 | 0.84% | 33,000 |
| Jun 18, 2025 | 7.18 | 7.22 | 7.11 | 7.14 | 7.14 | -0.83% | 30,931 |
| Jun 17, 2025 | 7.14 | 7.21 | 7.14 | 7.20 | 7.20 | 0.56% | 29,514 |
| Jun 16, 2025 | 7.13 | 7.18 | 7.10 | 7.16 | 7.16 | 0.70% | 9,100 |
| Jun 13, 2025 | 7.09 | 7.13 | 7.07 | 7.11 | 7.11 | -0.14% | 19,545 |
| Jun 12, 2025 | 7.15 | 7.15 | 7.09 | 7.12 | 7.12 | - | 34,315 |
| Jun 11, 2025 | 7.10 | 7.13 | 7.09 | 7.12 | 7.12 | 0.28% | 14,743 |
| Jun 10, 2025 | 7.30 | 7.30 | 7.09 | 7.10 | 7.10 | -2.47% | 140,210 |
| Jun 9, 2025 | 7.36 | 7.36 | 7.25 | 7.28 | 7.28 | 0.14% | 15,700 |
| Jun 6, 2025 | 7.28 | 7.28 | 7.27 | 7.27 | 7.27 | -0.41% | 10,000 |
| Jun 5, 2025 | 7.33 | 7.33 | 7.26 | 7.30 | 7.30 | 0.14% | 3,900 |
| Jun 4, 2025 | 7.38 | 7.38 | 7.26 | 7.29 | 7.29 | -0.82% | 52,715 |
| Jun 3, 2025 | 7.32 | 7.35 | 7.31 | 7.35 | 7.35 | 0.68% | 8,905 |
| Jun 2, 2025 | 7.26 | 7.32 | 7.26 | 7.30 | 7.30 | -1.22% | 9,700 |
| May 30, 2025 | 7.33 | 7.40 | 7.33 | 7.39 | 7.39 | -0.14% | 27,615 |
| May 29, 2025 | 7.27 | 7.41 | 7.24 | 7.40 | 7.36 | 2.07% | 32,842 |
| May 28, 2025 | 7.19 | 7.25 | 7.18 | 7.25 | 7.21 | 0.69% | 3,200 |
| May 27, 2025 | 7.17 | 7.20 | 7.17 | 7.20 | 7.16 | 0.70% | 6,100 |
| May 26, 2025 | 7.15 | 7.16 | 7.14 | 7.15 | 7.11 | 0.14% | 36,500 |
| May 23, 2025 | 7.16 | 7.16 | 7.11 | 7.14 | 7.10 | -0.28% | 17,000 |
| May 22, 2025 | 7.20 | 7.20 | 7.16 | 7.16 | 7.12 | -0.69% | 10,435 |
| May 21, 2025 | 7.22 | 7.22 | 7.21 | 7.21 | 7.17 | -0.41% | 3,220 |
| May 20, 2025 | 7.23 | 7.24 | 7.22 | 7.24 | 7.20 | 0.14% | 8,042 |
| May 16, 2025 | 7.19 | 7.24 | 7.19 | 7.23 | 7.19 | - | 4,800 |
| May 15, 2025 | 7.23 | 7.24 | 7.22 | 7.23 | 7.19 | - | 8,900 |
| May 14, 2025 | 7.23 | 7.24 | 7.22 | 7.23 | 7.18 | - | 10,140 |
| May 13, 2025 | 7.25 | 7.26 | 7.23 | 7.23 | 7.19 | -0.14% | 3,900 |
| May 12, 2025 | 7.16 | 7.24 | 7.16 | 7.24 | 7.20 | 1.40% | 2,200 |
| May 9, 2025 | 7.16 | 7.16 | 7.14 | 7.14 | 7.10 | 0.14% | 540 |
| May 8, 2025 | 7.18 | 7.18 | 7.13 | 7.13 | 7.09 | -0.28% | 5,200 |
| May 7, 2025 | 7.18 | 7.18 | 7.14 | 7.15 | 7.11 | 0.70% | 2,300 |
| May 6, 2025 | 7.18 | 7.20 | 7.10 | 7.10 | 7.06 | -0.56% | 61,100 |
| May 5, 2025 | 7.16 | 7.16 | 7.11 | 7.14 | 7.10 | -0.14% | 7,000 |
| May 2, 2025 | 7.10 | 7.17 | 7.10 | 7.15 | 7.11 | 1.13% | 25,715 |
| May 1, 2025 | 7.06 | 7.13 | 7.06 | 7.07 | 7.03 | -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 |