PIMCO Global StocksPLUS & Income Fund (PGP)
NYSE: PGP · Real-Time Price · USD
8.98
-0.17 (-1.86%)
Jan 16, 2026, 3:46 PM EST - Market open
PGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.16 | 9.16 | 8.72 | 9.01 | - | -1.53% | 137,563 |
| Jan 15, 2026 | 9.14 | 9.18 | 9.13 | 9.15 | 9.15 | 0.33% | 16,920 |
| Jan 14, 2026 | 9.12 | 9.16 | 9.04 | 9.12 | 9.12 | 0.22% | 65,127 |
| Jan 13, 2026 | 9.12 | 9.17 | 9.04 | 9.10 | 9.10 | -1.19% | 46,217 |
| Jan 12, 2026 | 9.12 | 9.26 | 9.10 | 9.21 | 9.14 | -0.22% | 82,556 |
| Jan 9, 2026 | 9.20 | 9.27 | 9.19 | 9.23 | 9.16 | -0.22% | 25,951 |
| Jan 8, 2026 | 9.25 | 9.28 | 9.19 | 9.25 | 9.18 | 0.65% | 79,148 |
| Jan 7, 2026 | 9.26 | 9.27 | 9.16 | 9.19 | 9.12 | -0.36% | 54,631 |
| Jan 6, 2026 | 9.26 | 9.29 | 9.20 | 9.22 | 9.15 | -0.18% | 47,463 |
| Jan 5, 2026 | 9.22 | 9.29 | 9.20 | 9.24 | 9.17 | 0.22% | 118,521 |
| Jan 2, 2026 | 9.13 | 9.23 | 9.12 | 9.22 | 9.15 | 0.99% | 73,154 |
| Dec 31, 2025 | 9.05 | 9.13 | 8.96 | 9.13 | 9.06 | 1.33% | 66,090 |
| Dec 30, 2025 | 9.05 | 9.05 | 9.00 | 9.01 | 8.94 | - | 20,895 |
| Dec 29, 2025 | 9.05 | 9.05 | 8.96 | 9.01 | 8.94 | -0.17% | 46,271 |
| Dec 26, 2025 | 8.99 | 9.10 | 8.97 | 9.03 | 8.96 | 0.73% | 76,166 |
| Dec 24, 2025 | 8.86 | 8.99 | 8.86 | 8.96 | 8.89 | 0.56% | 71,457 |
| Dec 23, 2025 | 8.83 | 8.91 | 8.82 | 8.91 | 8.84 | 1.02% | 71,416 |
| Dec 22, 2025 | 8.88 | 8.88 | 8.80 | 8.82 | 8.75 | -0.79% | 25,203 |
| Dec 19, 2025 | 8.83 | 8.91 | 8.80 | 8.89 | 8.82 | 1.25% | 40,732 |
| Dec 18, 2025 | 8.72 | 8.85 | 8.52 | 8.78 | 8.71 | -0.34% | 26,731 |
| Dec 17, 2025 | 8.85 | 8.90 | 8.80 | 8.81 | 8.74 | -0.73% | 20,930 |
| Dec 16, 2025 | 8.88 | 8.90 | 8.85 | 8.88 | 8.81 | 0.06% | 28,081 |
| Dec 15, 2025 | 8.82 | 8.91 | 8.80 | 8.87 | 8.80 | 0.91% | 24,267 |
| Dec 12, 2025 | 8.82 | 8.84 | 8.76 | 8.79 | 8.72 | - | 41,190 |
| Dec 11, 2025 | 8.76 | 8.85 | 8.76 | 8.79 | 8.72 | -1.01% | 38,613 |
| Dec 10, 2025 | 8.91 | 8.93 | 8.86 | 8.88 | 8.74 | -0.34% | 24,539 |
| Dec 9, 2025 | 8.95 | 8.95 | 8.89 | 8.91 | 8.77 | 0.11% | 16,781 |
| Dec 8, 2025 | 8.98 | 8.98 | 8.86 | 8.90 | 8.76 | -0.11% | 31,845 |
| Dec 5, 2025 | 8.92 | 8.95 | 8.85 | 8.91 | 8.77 | 0.34% | 29,072 |
| Dec 4, 2025 | 8.96 | 8.96 | 8.83 | 8.88 | 8.74 | -0.34% | 60,724 |
| Dec 3, 2025 | 8.93 | 8.93 | 8.84 | 8.91 | 8.77 | 0.11% | 43,015 |
| Dec 2, 2025 | 8.84 | 8.96 | 8.80 | 8.90 | 8.76 | 0.45% | 77,390 |
| Dec 1, 2025 | 8.75 | 9.00 | 8.73 | 8.86 | 8.73 | 1.45% | 125,778 |
| Nov 28, 2025 | 8.66 | 8.75 | 8.60 | 8.73 | 8.60 | 1.55% | 47,092 |
| Nov 26, 2025 | 8.56 | 8.64 | 8.56 | 8.60 | 8.47 | 0.58% | 23,311 |
| Nov 25, 2025 | 8.49 | 8.65 | 8.49 | 8.55 | 8.42 | 0.71% | 33,942 |
| Nov 24, 2025 | 8.38 | 8.49 | 8.38 | 8.49 | 8.36 | 1.37% | 26,348 |
| Nov 21, 2025 | 8.44 | 8.44 | 8.31 | 8.38 | 8.25 | -0.65% | 23,530 |
| Nov 20, 2025 | 8.49 | 8.53 | 8.41 | 8.43 | 8.30 | -0.47% | 23,150 |
| Nov 19, 2025 | 8.44 | 8.67 | 8.44 | 8.47 | 8.34 | -0.12% | 36,411 |
| Nov 18, 2025 | 8.59 | 8.63 | 8.44 | 8.48 | 8.35 | -2.19% | 47,213 |
| Nov 17, 2025 | 8.70 | 8.70 | 8.57 | 8.67 | 8.54 | -0.46% | 38,042 |
| Nov 14, 2025 | 8.67 | 8.75 | 8.67 | 8.71 | 8.58 | -1.02% | 28,642 |
| Nov 13, 2025 | 8.84 | 8.85 | 8.74 | 8.80 | 8.60 | -0.52% | 48,372 |
| Nov 12, 2025 | 8.76 | 8.88 | 8.71 | 8.85 | 8.64 | 1.15% | 93,623 |
| Nov 11, 2025 | 8.70 | 8.77 | 8.66 | 8.75 | 8.54 | 0.98% | 70,006 |
| Nov 10, 2025 | 8.63 | 8.70 | 8.50 | 8.66 | 8.46 | 0.58% | 34,890 |
| Nov 7, 2025 | 8.61 | 8.63 | 8.45 | 8.61 | 8.41 | 0.70% | 46,430 |
| Nov 6, 2025 | 8.61 | 8.61 | 8.50 | 8.55 | 8.35 | -0.47% | 35,503 |
| Nov 5, 2025 | 8.60 | 8.61 | 8.52 | 8.59 | 8.39 | -0.17% | 27,861 |